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 (%)
Jan 31, 2019
47.21
47.42
46.88
47.03
1,465,522
+0.48(+1.03%)
Jan 30, 2019
46.16
46.65
45.97
46.55
2,618,697
+0.09(+0.18%)
Jan 29, 2019
46.45
46.69
46.36
46.46
2,255,980
+0.41(+0.90%)
Jan 28, 2019
45.88
46.31
45.77
46.05
2,538,607
-0.53(-1.14%)
Jan 25, 2019
46.38
46.74
46.21
46.58
2,397,763
+0.75(+1.63%)
Jan 24, 2019
45.65
46.10
45.59
45.84
929,327
+0.34(+0.74%)
Jan 23, 2019
45.90
45.94
45.44
45.50
1,523,290
-0.46(-0.99%)
Jan 22, 2019
45.72
46.08
45.62
45.96
1,981,015
-0.93(-1.98%)
Jan 18, 2019
46.85
46.99
46.58
46.88
1,355,055
+0.69(+1.49%)
Jan 17, 2019
45.84
46.40
45.81
46.20
1,356,842
+0.14(+0.30%)
Jan 16, 2019
45.86
46.32
45.80
46.06
1,518,371
-0.18(-0.39%)
Jan 15, 2019
46.05
46.43
45.92
46.24
2,399,603
-0.42(-0.90%)
Jan 14, 2019
46.10
46.72
46.07
46.66
1,419,077
+0.35(+0.76%)
Jan 11, 2019
46.29
46.51
46.02
46.31
2,673,336
-0.92(-1.95%)
Jan 10, 2019
46.79
47.25
46.75
47.23
1,104,645
-0.36(-0.76%)
Jan 09, 2019
47.18
47.68
47.15
47.59
2,361,748
+1.02(+2.20%)
Jan 08, 2019
46.64
46.77
46.41
46.57
2,702,230
-0.15(-0.31%)
Jan 07, 2019
46.21
46.87
46.02
46.71
1,422,493
-0.09(-0.18%)
Jan 04, 2019
46.13
46.80
46.02
46.80
1,981,960
+1.33(+2.93%)
Jan 03, 2019
45.50
45.59
44.96
45.47
1,279,662
+0.10(+0.23%)
Jan 02, 2019
44.52
45.79
44.35
45.36
1,411,088
+0.52(+1.17%)
Dec 31, 2018
45.13
45.50
44.78
44.84
1,403,815
-0.18(-0.40%)
Dec 28, 2018
45.57
45.63
44.94
45.02
3,014,776
+0.03(+0.08%)
Dec 27, 2018
44.37
45.04
43.88
44.98
2,161,574
+0.18(+0.40%)
Dec 26, 2018
43.22
44.89
42.71
44.80
1,743,235
+1.65(+3.82%)
Dec 24, 2018
44.28
44.59
43.15
43.15
1,082,508
-1.34(-3.01%)
Dec 21, 2018
44.52
45.10
44.24
44.49
2,379,376
-0.40(-0.88%)
Dec 20, 2018
45.10
45.49
44.66
44.89
3,457,977
+0.03(+0.06%)
Dec 19, 2018
45.76
46.16
44.61
44.86
3,120,987
-0.42(-0.93%)
Dec 18, 2018
46.37
46.42
45.02
45.29
2,552,538
-1.12(-2.41%)
Dec 17, 2018
46.94
47.00
46.22
46.40
1,678,692
-0.31(-0.66%)
Dec 14, 2018
47.08
47.38
46.58
46.71
1,228,906
-0.48(-1.01%)
Dec 13, 2018
46.76
47.21
46.67
47.19
2,380,259
+0.93(+2.02%)
Dec 12, 2018
46.70
46.80
46.22
46.26
1,100,747
+0.62(+1.36%)
Dec 11, 2018
46.31
46.45
45.50
45.64
1,604,005
-0.23(-0.50%)
Dec 10, 2018
46.06
46.12
45.39
45.87
1,680,897
-0.20(-0.44%)
Dec 07, 2018
47.07
47.60
46.00
46.07
1,843,998
-0.22(-0.48%)
Dec 06, 2018
46.09
46.36
45.43
46.29
2,585,973
-0.78(-1.66%)
Dec 04, 2018
47.90
47.96
46.96
47.07
1,427,577
-1.23(-2.55%)
Dec 03, 2018
48.31
48.44
47.87
48.30
1,452,756
+1.14(+2.43%)
Nov 30, 2018
47.19
47.32
46.92
47.15
1,996,721
+0.24(+0.51%)
Nov 29, 2018
46.87
47.17
46.67
46.92
1,524,042
-0.08(-0.16%)
Nov 28, 2018
46.24
46.99
45.95
46.99
1,684,326
+0.98(+2.14%)
Nov 27, 2018
46.03
46.18
45.64
46.01
2,036,223
-0.42(-0.89%)
Nov 26, 2018
46.48
46.70
46.27
46.42
1,392,659
+0.65(+1.43%)
Nov 23, 2018
45.75
45.98
45.53
45.77
3,026,983
-2.21(-4.61%)
Nov 21, 2018
47.98
47.98
47.98
0
+1.11(+2.37%)
Nov 20, 2018
47.58
47.65
46.65
46.87
1,601,575
-1.15(-2.40%)
Nov 19, 2018
48.18
48.32
47.83
48.03
1,063,592
-0.40(-0.82%)
Nov 16, 2018
48.20
48.62
48.04
48.43
2,126,211
-0.02(-0.03%)
Nov 15, 2018
47.65
48.56
47.38
48.44
2,262,222
+0.99(+2.09%)
Nov 14, 2018
47.98
48.06
47.21
47.45
2,398,519
+0.94(+2.02%)
Nov 13, 2018
47.07
47.52
46.46
46.51
3,519,093
-1.24(-2.59%)
Nov 12, 2018
48.54
48.67
47.64
47.75
1,396,110
-0.92(-1.90%)
Nov 09, 2018
48.37
48.85
48.21
48.67
2,551,949
-0.36(-0.74%)
Nov 08, 2018
50.09
50.17
48.99
49.04
1,559,257
-1.26(-2.51%)
Nov 07, 2018
50.48
50.50
50.05
50.30
1,124,900
+0.64(+1.28%)
Nov 06, 2018
49.53
49.70
49.17
49.66
1,033,188
+0.08(+0.17%)
Nov 05, 2018
49.83
49.95
49.38
49.58
1,139,091
+0.99(+2.04%)
Nov 02, 2018
49.22
49.37
48.12
48.59
1,893,176
-0.44(-0.90%)
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
.