Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Totalenergies Se ADR
(NY:
TOT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
35.47
35.97
33.92
34.46
5,500,362
+0.43(+1.25%)
Mar 30, 2020
33.72
34.70
33.10
34.04
4,286,014
+1.46(+4.49%)
Mar 27, 2020
31.66
32.92
30.88
32.58
3,720,758
-0.16(-0.48%)
Mar 26, 2020
31.68
33.43
31.60
32.73
4,925,618
-0.00(-0.01%)
Mar 25, 2020
31.08
33.23
30.38
32.74
7,453,553
+2.85(+9.55%)
Mar 24, 2020
28.39
30.34
28.39
29.88
6,250,257
+3.78(+14.48%)
Mar 23, 2020
26.81
26.81
25.53
26.10
11,047,816
+3.06(+13.30%)
Mar 20, 2020
23.46
25.08
23.04
23.04
9,990,237
+0.60(+2.67%)
Mar 19, 2020
21.47
23.02
20.53
22.44
9,144,445
-0.04(-0.16%)
Mar 18, 2020
22.41
22.86
20.06
22.48
6,857,418
-2.56(-10.24%)
Mar 17, 2020
24.85
25.30
24.12
25.04
4,612,994
+1.21(+5.06%)
Mar 16, 2020
24.13
25.23
23.56
23.84
5,562,223
-4.46(-15.76%)
Mar 13, 2020
28.78
28.78
25.78
28.30
5,506,254
+1.91(+7.25%)
Mar 12, 2020
28.97
29.00
26.11
26.38
9,715,537
-4.89(-15.65%)
Mar 11, 2020
33.00
33.11
30.87
31.28
8,373,264
-2.27(-6.78%)
Mar 10, 2020
33.56
33.78
31.95
33.55
7,610,105
+2.04(+6.47%)
Mar 09, 2020
33.26
33.61
31.50
31.51
12,777,717
-6.83(-17.82%)
Mar 06, 2020
38.52
38.77
37.97
38.35
3,776,612
-1.11(-2.82%)
Mar 05, 2020
39.54
39.81
39.07
39.46
3,020,416
-1.17(-2.88%)
Mar 04, 2020
40.20
40.73
39.91
40.63
3,632,697
+1.21(+3.06%)
Mar 03, 2020
40.11
40.85
39.16
39.42
4,460,136
-0.83(-2.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.