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 (%)
Dec 31, 2019
49.28
49.46
49.17
49.46
632,775
+0.19(+0.38%)
Dec 30, 2019
49.47
49.55
49.27
49.27
1,581,331
+0.10(+0.20%)
Dec 27, 2019
49.32
49.38
49.17
49.17
1,139,756
-0.12(-0.24%)
Dec 26, 2019
49.07
49.43
49.07
49.29
722,966
+0.30(+0.60%)
Dec 24, 2019
49.02
49.19
48.97
48.99
519,056
-0.23(-0.47%)
Dec 23, 2019
48.68
49.22
48.64
49.22
2,236,499
+0.60(+1.23%)
Dec 20, 2019
48.82
48.86
48.50
48.62
2,644,372
-0.04(-0.07%)
Dec 19, 2019
48.59
48.79
48.51
48.66
1,806,213
+0.10(+0.20%)
Dec 18, 2019
48.57
48.60
48.27
48.56
1,870,701
+0.06(+0.13%)
Dec 17, 2019
48.70
48.83
48.37
48.50
1,306,548
+0.47(+0.99%)
Dec 16, 2019
48.21
48.28
48.02
48.02
1,962,598
+0.66(+1.40%)
Dec 13, 2019
47.85
48.10
47.36
47.36
1,720,759
-0.15(-0.32%)
Dec 12, 2019
47.18
47.72
47.16
47.51
1,305,519
+0.40(+0.85%)
Dec 11, 2019
47.09
47.30
46.92
47.11
1,213,233
+0.13(+0.27%)
Dec 10, 2019
47.07
47.30
46.92
46.99
2,049,983
-0.08(-0.17%)
Dec 09, 2019
47.23
47.43
46.98
47.07
1,204,597
-0.31(-0.66%)
Dec 06, 2019
47.10
47.54
47.10
47.38
1,448,484
+0.62(+1.32%)
Dec 05, 2019
47.21
47.23
46.75
46.76
1,404,825
+0.00(+0.00%)
Dec 04, 2019
46.65
46.92
46.58
46.76
1,966,539
+0.41(+0.89%)
Dec 03, 2019
46.16
46.54
45.87
46.35
1,568,483
-0.34(-0.73%)
Dec 02, 2019
46.83
46.97
46.60
46.69
1,777,698
-0.30(-0.63%)
Nov 29, 2019
46.97
47.09
46.87
46.99
576,083
-0.30(-0.64%)
Nov 27, 2019
47.38
47.50
47.13
47.29
2,474,521
-0.25(-0.53%)
Nov 26, 2019
47.80
47.83
47.41
47.54
2,664,527
-0.56(-1.17%)
Nov 25, 2019
48.25
48.40
48.10
48.11
1,304,131
-0.45(-0.92%)
Nov 22, 2019
48.72
48.81
48.35
48.55
775,678
+0.03(+0.06%)
Nov 21, 2019
48.42
48.69
48.24
48.53
2,591,865
+0.43(+0.89%)
Nov 20, 2019
47.94
48.45
47.78
48.10
3,199,747
+0.11(+0.22%)
Nov 19, 2019
48.65
48.69
47.99
47.99
2,061,760
-0.63(-1.31%)
Nov 18, 2019
48.55
48.62
48.36
48.62
1,222,073
-0.02(-0.04%)
Nov 15, 2019
48.46
48.86
48.46
48.64
1,226,079
+0.11(+0.22%)
Nov 14, 2019
48.49
48.59
48.31
48.53
979,366
-0.03(-0.06%)
Nov 13, 2019
48.38
48.68
48.33
48.56
1,309,814
+0.13(+0.28%)
Nov 12, 2019
48.78
48.92
48.37
48.43
1,230,239
-0.34(-0.70%)
Nov 11, 2019
48.61
48.97
48.56
48.77
1,247,601
-0.24(-0.49%)
Nov 08, 2019
48.52
49.02
48.27
49.01
1,761,685
-0.08(-0.16%)
Nov 07, 2019
49.02
49.12
48.77
49.09
1,334,857
+0.54(+1.11%)
Nov 06, 2019
48.85
49.11
48.42
48.55
2,660,794
-0.46(-0.93%)
Nov 05, 2019
48.96
49.03
48.74
49.01
2,306,842
+0.67(+1.39%)
Nov 04, 2019
48.46
48.66
48.29
48.34
3,316,360
+0.74(+1.56%)
Nov 01, 2019
47.34
47.78
47.34
47.60
3,072,633
+0.53(+1.12%)
Oct 31, 2019
47.08
47.28
46.62
47.07
2,623,684
-0.02(-0.04%)
Oct 30, 2019
47.29
47.43
46.58
47.09
2,288,274
-0.03(-0.06%)
Oct 29, 2019
47.03
47.64
47.00
47.11
2,048,489
-0.17(-0.36%)
Oct 28, 2019
47.51
47.60
47.28
47.28
1,862,178
+0.10(+0.21%)
Oct 25, 2019
46.93
47.36
46.86
47.18
1,227,197
+0.30(+0.65%)
Oct 24, 2019
47.46
47.47
46.79
46.88
933,024
-0.40(-0.85%)
Oct 23, 2019
46.91
47.28
46.77
47.28
864,500
+0.45(+0.95%)
Oct 22, 2019
46.77
47.16
46.54
46.84
1,049,222
+0.32(+0.69%)
Oct 21, 2019
46.45
46.59
46.29
46.51
969,804
+0.48(+1.05%)
Oct 18, 2019
46.30
46.39
46.02
46.03
1,177,438
-0.04(-0.10%)
Oct 17, 2019
46.16
46.21
45.81
46.08
1,454,794
+0.38(+0.82%)
Oct 16, 2019
45.68
46.02
45.68
45.70
1,344,642
+0.06(+0.14%)
Oct 15, 2019
45.60
46.06
45.55
45.64
1,769,181
+0.34(+0.75%)
Oct 14, 2019
45.03
45.41
44.95
45.30
1,999,605
-0.30(-0.67%)
Oct 11, 2019
45.69
45.88
45.51
45.60
2,671,432
+1.03(+2.31%)
Oct 10, 2019
44.38
44.83
44.29
44.57
2,744,299
+0.67(+1.53%)
Oct 09, 2019
44.03
44.17
43.83
43.90
2,749,434
+0.49(+1.13%)
Oct 08, 2019
43.66
43.91
43.41
43.41
3,186,050
-0.47(-1.06%)
Oct 07, 2019
44.18
44.52
43.81
43.88
4,766,502
+0.18(+0.41%)
Oct 04, 2019
44.27
44.34
43.61
43.70
7,073,912
-0.51(-1.15%)
Oct 03, 2019
43.98
44.45
43.65
44.21
5,236,708
-0.48(-1.08%)
Oct 02, 2019
45.18
45.25
44.50
44.69
4,458,622
-1.37(-2.97%)
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
.