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 (%)
Jul 31, 2018
54.91
55.06
54.53
54.69
3,330,923
+0.83(+1.54%)
Jul 30, 2018
54.39
54.45
53.69
53.86
11,391,529
+0.19(+0.36%)
Jul 27, 2018
53.46
53.90
53.34
53.67
3,052,154
+0.75(+1.43%)
Jul 26, 2018
52.17
53.06
52.17
52.91
4,872,381
+0.56(+1.07%)
Jul 25, 2018
51.57
52.52
51.40
52.35
2,324,079
+0.43(+0.82%)
Jul 24, 2018
51.78
52.13
51.78
51.92
2,552,962
+0.59(+1.14%)
Jul 23, 2018
51.80
51.31
51.34
1,049,936
-0.20(-0.39%)
Jul 20, 2018
51.11
51.79
51.10
51.54
2,667,922
-0.03(-0.06%)
Jul 19, 2018
51.45
51.89
51.35
51.57
3,312,222
-0.39(-0.76%)
Jul 18, 2018
51.23
51.99
51.09
51.97
2,897,324
+0.29(+0.57%)
Jul 17, 2018
51.38
51.92
51.37
51.67
654,809
-0.23(-0.44%)
Jul 16, 2018
52.01
52.07
51.58
51.90
931,601
-0.31(-0.59%)
Jul 13, 2018
52.01
52.44
51.85
52.21
579,253
+0.04(+0.08%)
Jul 12, 2018
52.06
52.32
51.78
52.17
2,513,536
+0.39(+0.74%)
Jul 11, 2018
52.70
52.77
51.60
51.78
1,612,209
-1.90(-3.54%)
Jul 10, 2018
53.72
53.88
53.49
53.68
1,663,590
-0.09(-0.17%)
Jul 09, 2018
52.93
53.80
52.85
53.78
3,458,997
+1.19(+2.26%)
Jul 06, 2018
52.21
52.63
52.13
52.59
1,404,977
-0.08(-0.16%)
Jul 05, 2018
52.82
52.46
52.67
3,238,269
+1.21(+2.35%)
Jul 03, 2018
51.46
51.46
51.46
0
+0.45(+0.89%)
Jul 02, 2018
50.83
51.09
50.59
51.01
1,810,430
+0.25(+0.50%)
Jun 29, 2018
51.14
51.52
50.76
50.76
1,927,811
+0.28(+0.55%)
Jun 28, 2018
50.55
50.78
50.42
50.48
1,365,541
-0.34(-0.66%)
Jun 27, 2018
51.50
51.66
50.66
50.82
2,750,551
+0.28(+0.55%)
Jun 26, 2018
50.54
50.63
50.13
50.54
1,786,522
+0.04(+0.08%)
Jun 25, 2018
51.12
51.13
50.42
50.50
3,557,110
-0.49(-0.95%)
Jun 22, 2018
50.83
51.44
50.71
50.99
3,406,452
+1.84(+3.73%)
Jun 21, 2018
49.43
49.49
49.06
49.15
4,069,911
-0.57(-1.15%)
Jun 20, 2018
50.27
50.28
49.58
49.72
2,621,976
-0.41(-0.82%)
Jun 19, 2018
50.42
49.90
50.13
4,317,094
-0.80(-1.56%)
Jun 18, 2018
50.50
50.95
50.45
50.93
1,496,283
+0.14(+0.28%)
Jun 15, 2018
51.30
50.76
50.78
3,209,260
-0.51(-1.00%)
Jun 14, 2018
51.51
51.73
51.26
51.30
1,662,214
-0.15(-0.29%)
Jun 13, 2018
51.28
51.54
51.04
51.45
2,168,357
+0.41(+0.80%)
Jun 12, 2018
51.89
51.89
50.88
51.04
1,845,850
-1.25(-2.39%)
Jun 11, 2018
52.04
52.39
51.88
52.28
6,805,088
+0.54(+1.04%)
Jun 08, 2018
52.10
52.13
51.54
51.75
1,424,273
-0.06(-0.11%)
Jun 07, 2018
52.17
52.38
51.81
51.81
4,322,230
+0.69(+1.36%)
Jun 06, 2018
51.26
50.73
51.11
2,104,954
+0.48(+0.95%)
Jun 05, 2018
50.67
50.82
50.43
50.63
1,309,632
-0.16(-0.31%)
Jun 04, 2018
51.32
51.39
50.57
50.79
1,997,831
+0.01(+0.02%)
Jun 01, 2018
51.07
51.11
50.63
50.78
1,472,692
+0.54(+1.07%)
May 31, 2018
50.24
50.47
49.86
50.24
1,777,982
+0.05(+0.10%)
May 30, 2018
49.87
50.29
49.29
50.19
2,188,027
+1.71(+3.52%)
May 29, 2018
48.41
49.27
48.36
48.49
6,400,623
-0.61(-1.25%)
May 25, 2018
49.10
49.10
49.10
0
-1.47(-2.90%)
May 24, 2018
50.49
50.70
50.21
50.57
3,820,435
-0.29(-0.57%)
May 23, 2018
50.97
51.02
50.53
50.86
6,172,883
-1.39(-2.66%)
May 22, 2018
52.66
52.94
52.16
52.25
2,579,797
-0.73(-1.38%)
May 21, 2018
53.14
53.23
52.96
52.98
2,463,290
-0.08(-0.16%)
May 18, 2018
53.41
53.51
53.04
53.06
1,151,172
+0.05(+0.09%)
May 17, 2018
52.94
53.35
52.87
53.01
1,105,245
+0.65(+1.23%)
May 16, 2018
52.47
52.69
52.20
52.37
2,087,492
-0.55(-1.03%)
May 15, 2018
52.82
53.03
52.56
52.91
1,673,637
-0.31(-0.58%)
May 14, 2018
53.12
53.33
53.02
53.22
1,040,277
+0.37(+0.71%)
May 11, 2018
52.46
52.85
52.41
52.85
1,252,775
+0.66(+1.27%)
May 10, 2018
51.74
52.19
51.70
52.18
1,464,665
+0.38(+0.74%)
May 09, 2018
51.44
51.94
51.42
51.80
1,688,027
+0.71(+1.39%)
May 08, 2018
51.31
51.35
50.72
51.09
2,285,573
-0.27(-0.53%)
May 07, 2018
51.69
52.19
51.31
51.36
1,168,771
-0.41(-0.80%)
May 04, 2018
51.31
51.88
51.26
51.78
1,065,019
+0.12(+0.22%)
May 03, 2018
51.34
51.71
51.12
51.66
825,640
+0.37(+0.73%)
May 02, 2018
51.70
51.70
51.21
51.29
1,036,087
-0.16(-0.31%)
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
.