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, 2021
46.49
46.91
46.49
46.54
2,246,890
-0.54(-1.15%)
Mar 30, 2021
46.90
47.33
46.81
47.08
1,224,895
+0.07(+0.15%)
Mar 29, 2021
46.59
47.27
46.40
47.01
1,565,854
+0.33(+0.71%)
Mar 26, 2021
46.34
46.68
46.13
46.68
1,409,300
+0.98(+2.14%)
Mar 25, 2021
45.46
45.93
44.89
45.70
2,721,418
-0.89(-1.91%)
Mar 24, 2021
46.01
46.97
46.00
46.59
2,125,656
+0.89(+1.95%)
Mar 23, 2021
45.71
46.41
45.50
45.70
2,728,558
-1.17(-2.49%)
Mar 22, 2021
46.85
47.23
46.77
46.87
3,021,119
-0.40(-0.85%)
Mar 19, 2021
46.47
47.51
46.25
47.27
2,751,017
+0.80(+1.71%)
Mar 18, 2021
47.44
47.76
46.43
46.47
2,682,688
-1.66(-3.45%)
Mar 17, 2021
47.41
48.28
47.36
48.14
1,941,614
+0.29(+0.60%)
Mar 16, 2021
47.94
48.00
47.27
47.85
1,314,716
-0.59(-1.22%)
Mar 15, 2021
48.95
49.08
48.17
48.44
2,433,250
-1.00(-2.03%)
Mar 12, 2021
49.19
49.59
48.94
49.44
1,350,808
+0.62(+1.27%)
Mar 11, 2021
48.69
49.19
48.43
48.83
1,493,101
+0.02(+0.04%)
Mar 10, 2021
48.05
48.83
47.92
48.81
1,506,496
+1.34(+2.82%)
Mar 09, 2021
47.72
47.83
47.00
47.47
1,863,166
-0.31(-0.66%)
Mar 08, 2021
47.67
48.14
47.18
47.78
3,264,952
-0.62(-1.28%)
Mar 05, 2021
48.45
48.82
47.99
48.40
5,645,867
+0.87(+1.82%)
Mar 04, 2021
47.37
48.41
46.98
47.54
3,271,854
+0.76(+1.62%)
Mar 03, 2021
46.25
47.08
46.25
46.78
2,070,253
+0.58(+1.26%)
Mar 02, 2021
46.05
46.57
46.03
46.20
2,127,017
+0.21(+0.45%)
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
.