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 (%)
Jun 30, 2020
35.86
36.53
35.68
36.31
1,428,002
-0.42(-1.13%)
Jun 29, 2020
36.64
37.09
36.41
36.73
1,557,940
+0.14(+0.39%)
Jun 26, 2020
36.96
37.05
36.14
36.59
2,352,923
-0.40(-1.07%)
Jun 25, 2020
35.98
37.03
35.87
36.98
1,657,804
+0.83(+2.28%)
Jun 24, 2020
37.18
37.18
36.03
36.16
1,979,165
-1.39(-3.70%)
Jun 23, 2020
37.81
37.91
37.39
37.55
1,570,409
+0.55(+1.48%)
Jun 22, 2020
36.79
37.03
36.54
37.00
1,729,852
+0.56(+1.52%)
Jun 19, 2020
37.72
37.73
36.34
36.44
2,583,049
-0.44(-1.20%)
Jun 18, 2020
36.53
37.12
36.44
36.89
2,479,843
-0.10(-0.28%)
Jun 17, 2020
37.59
37.67
36.96
36.99
2,389,483
-0.25(-0.67%)
Jun 16, 2020
37.64
38.04
36.79
37.24
2,377,127
+0.56(+1.51%)
Jun 15, 2020
35.57
36.99
35.39
36.69
1,922,229
+0.05(+0.13%)
Jun 12, 2020
37.18
37.43
35.96
36.64
1,625,576
+1.13(+3.18%)
Jun 11, 2020
37.21
37.43
35.44
35.51
2,651,266
-3.35(-8.62%)
Jun 10, 2020
39.27
39.51
38.60
38.86
2,985,371
-0.78(-1.96%)
Jun 09, 2020
39.67
39.79
39.19
39.64
2,017,997
-1.26(-3.08%)
Jun 08, 2020
40.74
40.97
40.06
40.90
2,508,213
+1.03(+2.58%)
Jun 05, 2020
39.82
40.30
39.62
39.87
3,397,458
+2.16(+5.72%)
Jun 04, 2020
37.66
37.98
37.30
37.71
4,855,771
-0.08(-0.22%)
Jun 03, 2020
37.66
37.99
37.48
37.80
4,327,083
+1.44(+3.97%)
Jun 02, 2020
36.83
37.06
36.00
36.35
5,680,892
+0.57(+1.60%)
Jun 01, 2020
35.16
35.82
35.07
35.78
2,837,220
+1.00(+2.87%)
May 29, 2020
34.69
34.82
34.21
34.78
2,657,067
+0.13(+0.37%)
May 28, 2020
35.21
35.28
34.58
34.65
4,844,868
+0.17(+0.48%)
May 27, 2020
34.95
35.03
34.13
34.48
3,301,082
+0.68(+2.03%)
May 26, 2020
33.98
34.14
33.71
33.80
1,679,168
+0.46(+1.39%)
May 22, 2020
33.34
33.37
32.70
33.33
1,558,366
-0.02(-0.06%)
May 21, 2020
33.70
33.83
32.83
33.35
1,980,259
-0.42(-1.23%)
May 20, 2020
33.75
34.15
33.44
33.77
3,105,546
+1.05(+3.22%)
May 19, 2020
33.33
33.39
32.71
32.71
3,931,108
-0.31(-0.95%)
May 18, 2020
33.16
33.53
32.74
33.03
2,915,188
+2.46(+8.05%)
May 15, 2020
31.15
31.55
30.57
30.57
2,222,903
-0.65(-2.08%)
May 14, 2020
30.08
31.25
29.62
31.22
2,946,500
+0.41(+1.32%)
May 13, 2020
31.92
31.92
30.71
30.81
2,545,702
-1.12(-3.51%)
May 12, 2020
32.64
32.80
31.93
31.93
1,666,623
-0.29(-0.89%)
May 11, 2020
32.71
32.76
32.22
32.22
2,207,648
-1.49(-4.42%)
May 08, 2020
32.73
33.71
32.58
33.71
1,827,854
+1.41(+4.36%)
May 07, 2020
32.57
32.98
32.30
32.30
6,782,716
+0.64(+2.02%)
May 06, 2020
32.48
32.58
31.51
31.66
6,800,855
-0.74(-2.28%)
May 05, 2020
33.09
33.56
32.25
32.40
7,449,399
+1.34(+4.32%)
May 04, 2020
30.74
31.34
30.38
31.06
9,987,846
+0.12(+0.39%)
May 01, 2020
31.66
32.09
29.98
30.94
7,190,938
-1.59(-4.89%)
Apr 30, 2020
33.12
33.39
32.34
32.53
3,702,753
-2.17(-6.27%)
Apr 29, 2020
33.78
34.70
33.68
34.70
2,480,206
+1.68(+5.07%)
Apr 28, 2020
32.72
33.32
32.20
33.03
1,816,291
+0.49(+1.51%)
Apr 27, 2020
31.56
32.99
31.37
32.54
1,932,648
+0.93(+2.96%)
Apr 24, 2020
32.54
32.60
31.60
31.60
2,888,844
-0.43(-1.33%)
Apr 23, 2020
32.05
33.26
31.86
32.03
2,688,318
+0.22(+0.70%)
Apr 22, 2020
31.30
31.93
31.07
31.81
2,848,252
+1.70(+5.66%)
Apr 21, 2020
29.71
30.47
29.58
30.11
5,209,160
-0.43(-1.42%)
Apr 20, 2020
30.29
31.34
30.17
30.54
4,720,998
-1.40(-4.38%)
Apr 17, 2020
31.11
31.94
30.85
31.94
5,039,135
+2.09(+7.01%)
Apr 16, 2020
30.37
30.41
29.55
29.85
6,109,745
-1.32(-4.25%)
Apr 15, 2020
31.09
31.40
30.20
31.17
3,878,729
-1.55(-4.75%)
Apr 14, 2020
33.92
34.14
32.65
32.72
2,819,353
-0.77(-2.29%)
Apr 13, 2020
34.29
34.56
33.04
33.49
1,635,288
-0.51(-1.50%)
Apr 09, 2020
34.08
34.83
33.00
34.00
4,747,063
-0.33(-0.97%)
Apr 08, 2020
33.50
34.44
33.22
34.33
2,599,263
+0.63(+1.87%)
Apr 07, 2020
34.84
35.08
33.61
33.71
4,735,280
-0.73(-2.12%)
Apr 06, 2020
33.58
34.44
33.00
34.44
3,380,994
+1.43(+4.32%)
Apr 03, 2020
33.99
34.18
32.60
33.01
4,062,968
-3.75(-10.20%)
Apr 02, 2020
37.13
38.05
35.56
36.76
5,317,432
+2.07(+5.98%)
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
.