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 30, 2018
51.81
52.47
51.75
51.87
1,775,681
-0.28(-0.54%)
Apr 27, 2018
51.97
52.28
51.76
52.15
1,586,561
-0.07(-0.14%)
Apr 26, 2018
52.36
52.41
51.99
52.22
1,339,852
+0.75(+1.46%)
Apr 25, 2018
51.66
51.69
51.32
51.47
1,758,661
-0.55(-1.05%)
Apr 24, 2018
52.19
52.51
51.90
52.02
3,931,065
+0.36(+0.71%)
Apr 23, 2018
51.69
51.77
51.45
51.65
2,188,227
+0.12(+0.24%)
Apr 20, 2018
51.29
51.54
50.90
51.53
1,336,123
+0.14(+0.27%)
Apr 19, 2018
51.27
51.59
51.24
51.39
1,506,008
+0.33(+0.65%)
Apr 18, 2018
50.80
51.28
50.75
51.06
1,534,845
+0.83(+1.65%)
Apr 17, 2018
50.12
50.29
50.00
50.23
1,037,266
+0.40(+0.80%)
Apr 16, 2018
49.96
50.07
49.76
49.83
1,160,814
+0.12(+0.23%)
Apr 13, 2018
49.62
49.77
49.44
49.71
2,536,268
-0.24(-0.48%)
Apr 12, 2018
49.99
50.10
49.73
49.95
1,851,392
-0.10(-0.20%)
Apr 11, 2018
50.29
50.38
49.84
50.05
1,834,544
-0.07(-0.13%)
Apr 10, 2018
49.65
50.12
49.62
50.12
2,791,457
+0.93(+1.89%)
Apr 09, 2018
49.52
49.60
49.12
49.19
1,252,946
-0.02(-0.05%)
Apr 06, 2018
49.45
49.66
48.94
49.22
2,229,520
-0.24(-0.49%)
Apr 05, 2018
48.79
49.54
48.77
49.46
2,284,619
+0.81(+1.67%)
Apr 04, 2018
47.80
48.67
47.77
48.65
2,002,857
+0.51(+1.07%)
Apr 03, 2018
47.78
48.13
47.42
48.13
4,372,981
+1.07(+2.27%)
Apr 02, 2018
47.81
47.84
46.64
47.06
2,863,568
-0.73(-1.53%)
Mar 29, 2018
47.79
47.79
47.79
0
+1.23(+2.65%)
Mar 28, 2018
46.83
47.07
46.52
46.56
2,528,873
-0.30(-0.64%)
Mar 27, 2018
47.43
47.54
46.72
46.86
1,869,624
-0.86(-1.81%)
Mar 26, 2018
47.50
47.73
47.03
47.72
1,512,281
+1.09(+2.35%)
Mar 23, 2018
47.07
47.25
46.56
46.62
1,118,273
-0.25(-0.53%)
Mar 22, 2018
47.05
47.20
46.68
46.87
1,088,206
-0.62(-1.31%)
Mar 21, 2018
46.96
47.75
46.93
47.49
1,660,639
+0.44(+0.93%)
Mar 20, 2018
46.81
47.14
46.72
47.05
1,442,679
-0.18(-0.39%)
Mar 19, 2018
47.50
47.54
47.10
47.24
752,760
-0.63(-1.32%)
Mar 16, 2018
47.39
47.98
47.39
47.87
1,082,977
+0.46(+0.96%)
Mar 15, 2018
47.52
47.57
47.14
47.41
1,694,946
-0.18(-0.38%)
Mar 14, 2018
47.81
47.81
47.42
47.59
1,552,510
+0.45(+0.95%)
Mar 13, 2018
47.74
47.84
47.05
47.14
1,129,113
+0.16(+0.33%)
Mar 12, 2018
46.93
47.15
46.80
46.99
1,064,693
+0.19(+0.40%)
Mar 09, 2018
46.68
46.89
46.63
46.80
1,168,042
+0.04(+0.09%)
Mar 08, 2018
46.95
47.04
46.59
46.76
667,339
+0.03(+0.07%)
Mar 07, 2018
46.92
46.36
46.73
1,228,897
+0.13(+0.28%)
Mar 06, 2018
46.91
47.12
46.59
46.59
1,400,316
+0.13(+0.28%)
Mar 05, 2018
45.89
46.60
45.81
46.46
917,414
+0.24(+0.51%)
Mar 02, 2018
45.84
46.24
45.57
46.23
1,156,331
+0.01(+0.02%)
Mar 01, 2018
46.14
46.57
45.84
46.22
2,150,300
-0.13(-0.28%)
Feb 28, 2018
47.38
47.42
46.32
46.35
2,094,890
-0.63(-1.34%)
Feb 27, 2018
47.63
47.68
46.89
46.98
1,247,717
-0.80(-1.68%)
Feb 26, 2018
47.82
47.85
47.48
47.78
1,358,003
+0.05(+0.10%)
Feb 23, 2018
47.44
47.79
47.31
47.73
1,310,289
+0.69(+1.48%)
Feb 22, 2018
47.04
1,889,933
+0.73(+1.57%)
Feb 21, 2018
47.04
47.23
46.31
46.31
1,882,403
-0.32(-0.68%)
Feb 20, 2018
46.73
47.12
46.53
46.63
1,508,828
-0.08(-0.17%)
Feb 16, 2018
46.71
46.71
46.71
0
+0.24(+0.51%)
Feb 15, 2018
46.51
46.62
45.91
46.47
4,018,976
-0.24(-0.51%)
Feb 14, 2018
45.27
46.74
45.21
46.71
1,357,203
+0.89(+1.95%)
Feb 13, 2018
45.98
46.17
45.80
45.82
1,952,263
+0.26(+0.57%)
Feb 12, 2018
45.39
45.80
45.29
45.56
1,691,515
+0.59(+1.31%)
Feb 09, 2018
45.20
45.49
43.63
44.97
2,568,853
+0.31(+0.70%)
Feb 08, 2018
45.89
46.05
44.64
44.66
4,347,078
-0.07(-0.16%)
Feb 07, 2018
44.80
45.40
44.60
44.73
2,227,091
-0.83(-1.81%)
Feb 06, 2018
44.18
45.64
44.10
45.56
7,406,367
+1.05(+2.37%)
Feb 05, 2018
46.18
46.34
43.97
44.50
2,965,765
-2.33(-4.98%)
Feb 02, 2018
47.72
47.72
46.71
46.83
2,270,986
-1.59(-3.28%)
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
.