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 28, 2017
41.14
41.19
40.73
40.72
4,142,270
-0.35(-0.85%)
Apr 27, 2017
41.24
41.24
40.57
41.07
2,602,905
+0.12(+0.29%)
Apr 26, 2017
41.25
41.62
40.95
40.95
2,850,908
-0.61(-1.47%)
Apr 25, 2017
41.40
41.66
41.32
41.57
3,791,291
+0.33(+0.81%)
Apr 24, 2017
41.34
41.42
41.15
41.23
7,063,381
+1.49(+3.74%)
Apr 21, 2017
39.70
39.94
39.55
39.75
2,867,530
-0.26(-0.66%)
Apr 20, 2017
40.36
40.49
40.00
40.01
3,226,639
+0.37(+0.92%)
Apr 19, 2017
40.10
40.19
39.53
39.64
1,327,007
-0.45(-1.11%)
Apr 18, 2017
40.29
40.45
39.92
40.09
2,449,889
-0.37(-0.92%)
Apr 17, 2017
40.34
40.54
40.19
40.46
1,323,155
+0.25(+0.61%)
Apr 13, 2017
40.86
40.89
40.20
40.21
1,619,745
-0.92(-2.23%)
Apr 12, 2017
41.07
41.30
40.80
41.13
2,480,026
-0.14(-0.35%)
Apr 11, 2017
41.10
41.38
40.84
41.27
1,233,743
+0.21(+0.52%)
Apr 10, 2017
40.95
41.27
40.95
41.06
2,658,220
-0.23(-0.56%)
Apr 07, 2017
41.05
41.52
41.04
41.29
2,230,813
+0.01(+0.02%)
Apr 06, 2017
41.02
41.34
40.93
41.28
3,581,903
+0.82(+2.03%)
Apr 05, 2017
41.16
41.31
40.42
40.46
5,773,130
-0.19(-0.47%)
Apr 04, 2017
40.27
40.72
40.10
40.65
4,076,341
+0.47(+1.17%)
Apr 03, 2017
40.03
40.22
39.71
40.18
1,516,217
+0.06(+0.14%)
Mar 31, 2017
39.98
40.40
39.91
40.13
1,864,993
+0.29(+0.72%)
Mar 30, 2017
40.12
40.30
39.84
39.84
2,043,772
-0.03(-0.08%)
Mar 29, 2017
39.48
39.98
39.45
39.87
4,405,881
-0.04(-0.10%)
Mar 28, 2017
39.74
40.17
39.70
39.91
5,313,531
+0.14(+0.36%)
Mar 27, 2017
39.84
40.05
39.71
39.77
5,396,267
+0.19(+0.48%)
Mar 24, 2017
39.62
39.75
39.54
39.58
881,430
-0.02(-0.06%)
Mar 23, 2017
39.47
39.90
39.41
39.60
775,273
-0.06(-0.16%)
Mar 22, 2017
39.67
39.79
39.44
39.67
1,865,562
+0.06(+0.14%)
Mar 21, 2017
40.11
40.15
39.52
39.61
1,959,054
+0.18(+0.46%)
Mar 20, 2017
39.67
39.73
39.20
39.43
1,573,889
-0.33(-0.84%)
Mar 17, 2017
39.95
39.97
39.71
39.76
1,505,234
+0.10(+0.24%)
Mar 16, 2017
39.75
39.81
39.52
39.67
1,043,571
+0.16(+0.40%)
Mar 15, 2017
39.02
39.57
38.87
39.51
1,513,030
+0.87(+2.24%)
Mar 14, 2017
38.80
38.87
38.44
38.64
2,780,084
-0.66(-1.68%)
Mar 13, 2017
39.61
39.65
39.25
39.30
2,718,659
-0.16(-0.42%)
Mar 10, 2017
39.57
39.62
39.35
39.46
2,056,120
+0.37(+0.94%)
Mar 09, 2017
38.60
39.14
38.51
39.10
4,025,424
+0.46(+1.18%)
Mar 08, 2017
39.19
39.29
38.59
38.64
5,047,903
-0.72(-1.84%)
Mar 07, 2017
39.52
39.77
39.36
39.36
3,178,177
-0.69(-1.73%)
Mar 06, 2017
39.76
40.11
39.70
40.05
2,644,992
+0.06(+0.14%)
Mar 03, 2017
39.74
40.17
39.61
40.00
2,151,542
+0.55(+1.39%)
Mar 02, 2017
39.54
39.59
39.37
39.45
3,232,364
-0.09(-0.24%)
Mar 01, 2017
39.45
39.68
39.43
39.54
1,862,881
+0.30(+0.76%)
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%)
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
.