TotalFinaElf, S.A. Historical Stock Prices

TOT 
$52.69
*  
0.03
0.06%
Get TOT Alerts
*Delayed - data as of Jan. 27, 2015 10:02 ET  -  Find a broker to begin trading TOT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    TOT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
10:02  52.45  52.75  52.39  52.69 414,585
01/26/2015 51.9 53.1399 51.54 52.72 3,108,395
01/23/2015 51.18 51.99 51.06 51.21 1,315,300
01/22/2015 51.64 52.12 51.24 51.95 2,071,037
01/21/2015 50.61 51.8 50.471 51.64 4,070,165
01/20/2015 50.61 50.67 50 50.27 1,742,386
01/16/2015 49.55 50.91 49.54 50.91 3,529,561
01/15/2015 49.38 49.5 48.51 48.95 4,337,327
01/14/2015 48.42 49.04 48.0101 48.68 1,873,103
01/13/2015 48.83 49.19 48 48.52 1,811,269
01/12/2015 48.54 48.955 47.69 48.45 2,394,756
01/09/2015 49.31 49.4 48.194 48.64 2,506,923
01/08/2015 49.34 50.22 49.03 49.63 2,050,501
01/07/2015 48.28 48.79 47.84 48.33 2,365,362
01/06/2015 47.97 48.86 47.31 47.66 4,408,276
01/05/2015 49.12 49.19 47.55 48.06 4,213,325
01/02/2015 51.21 51.37 50.57 51.16 1,313,588
12/31/2014 51.52 51.5799 51.03 51.2 1,223,673
12/30/2014 52.3 52.3855 51.52 51.52 2,173,315
12/29/2014 52.54 53.38 52.43 52.74 2,680,547
12/26/2014 52.97 53.51 52.95 53.15 760,245
12/24/2014 53.07 53.4 52.52 53.05 857,429
12/23/2014 52.95 53.36 52.8375 53.34 2,022,957
12/22/2014 53.06 53.06 52.04 52.5 1,962,937
12/19/2014 52.56 53.33 52.29 53.33 2,581,099
12/18/2014 52.89 53.0571 52.07 53.02 2,310,982
12/17/2014 50.13 52.66 50.06 51.85 2,869,679
12/16/2014 48.66 50.54 48.4334 49.42 3,576,379
12/15/2014 50.88 51.11 48.65 48.74 3,310,997
12/12/2014 51.38 51.64 50.11 50.12 1,751,123
12/11/2014 51.38 52.2 51.01 51.22 2,221,805
12/10/2014 52.81 52.84 51.37 51.75 2,466,629
12/09/2014 53.37 54.53 53.24 53.69 1,505,596
12/08/2014 54.78 54.87 54.01 54.12 1,632,625
12/05/2014 55.5 55.7399 55.1846 55.48 1,838,338
12/04/2014 55.05 55.97 54.68 55.88 2,972,076
12/03/2014 56.26 57.11 56.09 56.54 2,596,946
12/02/2014 56.93 57.78 56.72 56.93 3,664,999
12/01/2014 55.92 56.28 55.4 56.17 1,720,740
11/28/2014 55.79 56 55.19 55.63 2,189,702
11/26/2014 59.69 60.08 59.46 59.74 891,907
11/25/2014 59.68 59.96 59.29 59.74 1,021,266
11/24/2014 60.16 60.43 59.88 60.43 1,034,266
11/21/2014 60.4 60.686 59.93 59.98 1,878,978
11/20/2014 58.14 58.84 58.0982 58.77 1,326,224
11/19/2014 58.65 58.7897 57.93 58.48 912,241
11/18/2014 58.15 58.7 57.89 58.4 1,238,447
11/17/2014 57.18 57.527 56.9 57.26 566,477
11/14/2014 56.5 57.4899 56.47 57.28 742,532
11/13/2014 56.49 57.02 56.41 56.98 1,303,249
11/12/2014 57.19 57.7 56.9 57.17 1,207,634
11/11/2014 57.7 58.465 57.4201 58.27 665,393
11/10/2014 58.51 58.6616 58.11 58.2 684,598
11/07/2014 57.63 58.13 57.24 58.13 2,397,366
11/06/2014 58.36 58.5 57.55 58.03 1,472,710
11/05/2014 57.12 58 56.78 57.7 838,009
11/04/2014 56.89 56.9999 56.31 56.92 1,080,066
11/03/2014 58.83 58.94 58.02 58.12 1,136,277
10/31/2014 59.26 59.89 58.9001 59.89 959,843
10/30/2014 58.47 59.55 58.2 59.48 1,040,868
10/29/2014 59.46 59.86 58.06 58.64 1,170,564
10/28/2014 58.03 58.365 57.7 58.09 1,231,108
10/27/2014 56.34 56.97 56.1 56.61 774,627
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?