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 (%)
Apr 30, 2019
47.89
48.44
47.75
48.43
2,054,062
+0.84(+1.77%)
Apr 29, 2019
47.25
47.66
47.06
47.59
3,016,203
-0.41(-0.85%)
Apr 26, 2019
48.15
48.15
47.74
48.00
2,378,521
-0.63(-1.29%)
Apr 25, 2019
48.51
48.70
48.15
48.62
1,373,635
+0.25(+0.52%)
Apr 24, 2019
49.02
49.02
48.36
48.37
2,408,356
-1.55(-3.10%)
Apr 23, 2019
49.95
50.16
49.82
49.92
1,515,628
-0.41(-0.81%)
Apr 22, 2019
49.78
50.45
49.72
50.33
1,372,149
+0.97(+1.97%)
Apr 18, 2019
49.27
49.39
49.10
49.35
1,155,869
+0.25(+0.51%)
Apr 17, 2019
49.15
49.45
48.94
49.10
2,208,438
+0.66(+1.36%)
Apr 16, 2019
48.82
48.82
48.43
48.44
1,353,581
-0.59(-1.21%)
Apr 15, 2019
49.33
49.34
49.03
49.03
1,240,411
+0.02(+0.04%)
Apr 12, 2019
49.49
49.52
48.83
49.02
1,643,114
-0.03(-0.07%)
Apr 11, 2019
49.24
49.38
48.84
49.05
1,048,825
-0.35(-0.70%)
Apr 10, 2019
49.20
49.71
49.14
49.40
1,248,682
+0.30(+0.60%)
Apr 09, 2019
49.67
49.67
49.09
49.10
816,109
-0.54(-1.09%)
Apr 08, 2019
49.39
49.69
49.39
49.64
1,517,311
+0.29(+0.58%)
Apr 05, 2019
49.03
49.36
48.96
49.35
1,290,468
+0.61(+1.25%)
Apr 04, 2019
48.55
48.83
48.43
48.75
707,085
+0.15(+0.30%)
Apr 03, 2019
49.09
49.18
48.55
48.60
1,647,090
-0.09(-0.18%)
Apr 02, 2019
48.85
48.90
48.62
48.68
1,523,028
-0.23(-0.46%)
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
.