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, 2019
46.39
46.42
45.47
45.63
4,153,534
-1.24(-2.65%)
Jul 30, 2019
46.43
46.96
46.28
46.87
3,816,599
-0.46(-0.97%)
Jul 29, 2019
47.57
47.57
47.25
47.33
1,648,171
+0.04(+0.07%)
Jul 26, 2019
47.50
47.51
47.09
47.30
928,199
+0.30(+0.64%)
Jul 25, 2019
47.53
47.57
46.93
47.00
993,376
-0.41(-0.87%)
Jul 24, 2019
47.38
47.82
47.34
47.41
2,868,574
-0.48(-0.99%)
Jul 23, 2019
48.17
48.29
47.88
47.89
1,170,462
-0.10(-0.20%)
Jul 22, 2019
47.93
48.10
47.65
47.99
1,758,580
-0.08(-0.17%)
Jul 19, 2019
47.69
48.10
47.48
48.06
1,687,337
+0.04(+0.09%)
Jul 18, 2019
47.82
48.03
47.47
48.02
2,868,487
-0.16(-0.33%)
Jul 17, 2019
48.35
48.39
48.06
48.18
3,962,479
-0.85(-1.73%)
Jul 16, 2019
49.21
49.61
48.86
49.03
2,495,763
-0.87(-1.75%)
Jul 15, 2019
49.79
50.10
49.58
49.90
3,041,671
+0.11(+0.23%)
Jul 12, 2019
49.41
49.83
49.34
49.78
2,475,502
+0.02(+0.04%)
Jul 11, 2019
49.84
49.89
49.45
49.77
1,172,568
+0.11(+0.23%)
Jul 10, 2019
49.54
49.71
49.26
49.65
1,110,239
+0.72(+1.48%)
Jul 09, 2019
48.89
49.02
48.72
48.93
904,109
-0.11(-0.22%)
Jul 08, 2019
49.01
49.20
48.91
49.03
888,110
+0.20(+0.42%)
Jul 05, 2019
48.91
49.02
48.57
48.83
652,211
-0.12(-0.25%)
Jul 03, 2019
48.81
48.97
48.55
48.96
1,458,405
-0.38(-0.77%)
Jul 02, 2019
49.77
49.80
49.26
49.33
872,336
-0.08(-0.16%)
Jul 01, 2019
49.84
49.86
49.24
49.41
1,085,637
+0.21(+0.43%)
Jun 28, 2019
49.26
49.51
49.16
49.20
860,733
+0.17(+0.34%)
Jun 27, 2019
49.34
49.39
49.00
49.03
699,989
-0.42(-0.86%)
Jun 26, 2019
49.54
49.86
49.40
49.46
1,496,095
+0.56(+1.14%)
Jun 25, 2019
49.26
49.29
48.84
48.90
950,419
-0.26(-0.54%)
Jun 24, 2019
49.19
49.33
48.99
49.17
1,265,115
+0.34(+0.69%)
Jun 21, 2019
48.87
49.10
48.83
48.83
1,164,955
+0.37(+0.76%)
Jun 20, 2019
48.66
48.85
48.30
48.46
1,694,855
+0.78(+1.65%)
Jun 19, 2019
47.62
47.88
47.51
47.68
3,239,219
+0.33(+0.69%)
Jun 18, 2019
47.32
47.67
47.25
47.35
2,252,992
+0.93(+2.01%)
Jun 17, 2019
46.66
46.93
46.35
46.42
1,882,023
-0.48(-1.03%)
Jun 14, 2019
46.63
46.90
46.51
46.90
2,473,688
+0.31(+0.66%)
Jun 13, 2019
46.94
46.99
46.53
46.59
3,574,899
+0.02(+0.04%)
Jun 12, 2019
47.17
47.28
46.49
46.57
4,205,227
-1.50(-3.12%)
Jun 11, 2019
48.30
48.42
47.95
48.07
2,086,645
+0.69(+1.45%)
Jun 10, 2019
47.32
47.62
47.19
47.39
2,009,049
+0.31(+0.66%)
Jun 07, 2019
46.99
47.38
46.91
47.08
1,801,633
+0.66(+1.43%)
Jun 06, 2019
46.26
46.48
46.05
46.41
2,684,184
+0.90(+1.97%)
Jun 05, 2019
46.26
46.28
45.44
45.52
2,810,732
-0.35(-0.76%)
Jun 04, 2019
46.01
46.19
45.76
45.87
1,756,269
+0.38(+0.84%)
Jun 03, 2019
45.50
45.71
45.26
45.48
1,463,392
+0.68(+1.51%)
May 31, 2019
44.83
45.25
44.75
44.80
1,961,507
-0.45(-1.00%)
May 30, 2019
45.53
45.60
45.08
45.26
1,650,846
-0.43(-0.93%)
May 29, 2019
45.14
45.78
45.03
45.68
1,173,250
-0.34(-0.74%)
May 28, 2019
46.76
46.85
46.02
46.02
1,357,762
-0.45(-0.97%)
May 24, 2019
46.41
46.59
46.11
46.48
1,021,501
+0.37(+0.81%)
May 23, 2019
46.25
46.25
45.83
46.10
1,212,978
-0.99(-2.11%)
May 22, 2019
47.55
47.75
47.06
47.09
1,389,226
-0.81(-1.69%)
May 21, 2019
48.04
48.29
47.81
47.90
1,644,420
+0.15(+0.31%)
May 20, 2019
47.63
48.02
47.54
47.75
2,068,365
+0.07(+0.15%)
May 17, 2019
47.53
47.86
47.37
47.68
2,953,813
+0.46(+0.98%)
May 16, 2019
46.77
47.37
46.77
47.22
1,615,163
+0.72(+1.55%)
May 15, 2019
46.16
46.81
46.07
46.50
1,278,748
+0.39(+0.85%)
May 14, 2019
46.06
46.54
46.02
46.11
1,201,196
+0.41(+0.89%)
May 13, 2019
46.12
46.21
45.54
45.70
2,005,102
-0.64(-1.37%)
May 10, 2019
45.73
46.51
45.71
46.34
1,531,389
+0.41(+0.89%)
May 09, 2019
45.58
46.09
45.54
45.93
1,430,808
+0.23(+0.51%)
May 08, 2019
45.65
45.96
45.57
45.69
1,511,395
+0.04(+0.10%)
May 07, 2019
46.21
46.23
45.38
45.65
2,781,264
-1.32(-2.82%)
May 06, 2019
46.54
47.06
46.50
46.97
3,885,706
-1.04(-2.16%)
May 03, 2019
48.13
48.25
47.89
48.01
1,214,031
+0.08(+0.16%)
May 02, 2019
48.36
48.36
47.89
47.93
2,395,320
+0.09(+0.18%)
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
.