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 (%)
Feb 28, 2017
39.27
39.35
39.19
39.24
1,745,618
-0.13(-0.32%)
Feb 27, 2017
39.47
39.61
39.30
39.37
1,990,528
-0.10(-0.26%)
Feb 24, 2017
39.46
39.77
39.29
39.47
3,090,017
-0.71(-1.76%)
Feb 23, 2017
40.29
40.41
40.05
40.18
4,359,595
+0.08(+0.20%)
Feb 22, 2017
39.87
40.23
39.61
40.10
6,662,067
-0.67(-1.64%)
Feb 21, 2017
39.91
40.82
39.90
40.77
5,989,288
+1.07(+2.69%)
Feb 17, 2017
39.70
39.70
39.70
0
-0.27(-0.67%)
Feb 16, 2017
40.19
40.28
39.92
39.97
1,836,152
-0.03(-0.08%)
Feb 15, 2017
39.80
40.03
39.75
40.00
3,285,974
+0.17(+0.43%)
Feb 14, 2017
40.05
40.08
39.57
39.83
2,238,461
-0.16(-0.41%)
Feb 13, 2017
40.25
40.36
39.90
39.99
3,186,329
+0.02(+0.04%)
Feb 10, 2017
40.08
40.25
39.95
39.97
1,884,803
+0.31(+0.77%)
Feb 09, 2017
39.78
39.83
39.55
39.67
2,487,777
+0.41(+1.04%)
Feb 08, 2017
38.89
39.35
38.74
39.26
3,664,643
+0.28(+0.73%)
Feb 07, 2017
39.32
39.38
38.84
38.98
2,292,568
-0.59(-1.49%)
Feb 06, 2017
39.65
39.72
39.43
39.57
850,518
-0.34(-0.85%)
Feb 03, 2017
39.97
40.16
39.78
39.90
2,025,233
+0.42(+1.05%)
Feb 02, 2017
39.55
39.63
39.38
39.49
1,801,572
-0.06(-0.16%)
Feb 01, 2017
39.78
39.83
39.25
39.55
1,033,518
-0.16(-0.40%)
Jan 31, 2017
39.87
39.90
39.50
39.71
3,148,006
+0.58(+1.49%)
Jan 30, 2017
39.25
39.30
39.01
39.13
1,647,381
-0.46(-1.15%)
Jan 27, 2017
39.81
39.84
39.38
39.58
1,811,808
-0.31(-0.77%)
Jan 26, 2017
40.12
40.26
39.85
39.89
2,195,265
-0.54(-1.34%)
Jan 25, 2017
40.53
40.72
40.41
40.43
1,708,053
+0.20(+0.49%)
Jan 24, 2017
40.14
40.45
40.11
40.23
2,129,515
+0.25(+0.63%)
Jan 23, 2017
40.06
40.10
39.83
39.98
2,821,192
-0.20(-0.49%)
Jan 20, 2017
40.42
40.42
40.09
40.18
2,629,011
+0.39(+0.99%)
Jan 19, 2017
40.10
40.12
39.49
39.79
4,262,250
-0.42(-1.04%)
Jan 18, 2017
40.18
40.45
40.07
40.20
2,460,390
-0.25(-0.62%)
Jan 17, 2017
40.66
40.76
40.33
40.45
5,846,202
-0.06(-0.16%)
Jan 13, 2017
40.52
40.52
40.52
0
-0.17(-0.42%)
Jan 12, 2017
40.78
40.82
40.64
40.69
2,031,092
+0.47(+1.17%)
Jan 11, 2017
39.86
40.40
39.84
40.22
1,167,272
+0.46(+1.17%)
Jan 10, 2017
40.04
40.19
39.76
39.76
2,311,616
+0.01(+0.02%)
Jan 09, 2017
39.87
39.93
39.63
39.75
1,757,034
-0.42(-1.06%)
Jan 06, 2017
40.27
40.56
40.17
40.17
1,048,518
-0.47(-1.16%)
Jan 05, 2017
40.27
40.78
40.25
40.64
1,588,738
+0.49(+1.23%)
Jan 04, 2017
40.16
40.25
39.99
40.15
3,439,610
+0.20(+0.49%)
Jan 03, 2017
40.10
40.24
39.76
39.95
3,043,384
-0.08(-0.20%)
Dec 30, 2016
40.03
40.03
40.03
0
+0.27(+0.69%)
Dec 29, 2016
39.92
40.01
39.74
39.76
1,672,514
+0.27(+0.68%)
Dec 28, 2016
39.74
39.81
39.46
39.49
1,219,538
-0.15(-0.38%)
Dec 27, 2016
39.61
39.72
39.57
39.64
889,764
+0.20(+0.52%)
Dec 23, 2016
39.43
39.43
39.43
0
+0.12(+0.30%)
Dec 22, 2016
39.27
39.54
39.17
39.32
4,288,062
+0.42(+1.07%)
Dec 21, 2016
38.95
39.03
38.77
38.90
3,502,873
+0.46(+1.18%)
Dec 20, 2016
38.81
38.87
38.43
38.44
4,852,469
+0.08(+0.20%)
Dec 19, 2016
38.96
39.05
38.31
38.36
2,520,539
-0.72(-1.85%)
Dec 16, 2016
38.88
39.15
38.81
39.09
2,386,308
+0.57(+1.49%)
Dec 15, 2016
38.09
38.59
37.98
38.52
1,932,210
+0.19(+0.51%)
Dec 14, 2016
39.01
39.13
38.22
38.32
2,529,001
-0.84(-2.16%)
Dec 13, 2016
38.76
39.34
38.73
39.17
2,237,568
+0.50(+1.28%)
Dec 12, 2016
38.79
38.95
38.52
38.67
4,004,302
+0.57(+1.48%)
Dec 09, 2016
37.81
38.14
37.80
38.10
2,643,179
+0.12(+0.33%)
Dec 08, 2016
38.03
38.11
37.65
37.98
1,327,324
-0.10(-0.26%)
Dec 07, 2016
37.84
38.16
37.76
38.08
1,825,598
+0.54(+1.45%)
Dec 06, 2016
37.29
37.73
37.18
37.54
2,722,595
+0.20(+0.54%)
Dec 05, 2016
37.18
37.55
37.13
37.34
1,468,379
+0.30(+0.82%)
Dec 02, 2016
36.80
37.33
36.72
37.03
1,726,486
+0.02(+0.06%)
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
.