TotalFinaElf, S.A. Historical Stock Prices

TOT 
$65.7321
*  
0.2279
0.35%
Get TOT Alerts
*Delayed - data as of Sep. 2, 2014 10:13 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
10:13  66.01  66.05  65.48  65.7321 125,094
08/29/2014 66.06 66.18 65.45 65.96 682,741
08/28/2014 65.43 65.6232 65.24 65.26 570,942
08/27/2014 65.54 65.76 65.18 65.73 711,691
08/26/2014 65.52 66.06 65.49 65.89 1,228,556
08/25/2014 64.22 65.04 64.08 65.04 898,005
08/22/2014 63.92 63.94 62.82 63.58 2,402,612
08/21/2014 64.49 65.02 64.4 64.89 2,593,288
08/20/2014 63.55 64.34 63.48 64.11 1,479,547
08/19/2014 64.05 64.4799 63.98 64.43 1,410,767
08/18/2014 63.78 64.09 63.5 63.99 738,982
08/15/2014 64.5 64.66 63.13 63.83 1,461,392
08/14/2014 64.3 64.381 64 64.08 926,920
08/13/2014 64.28 64.42 63.93 64.42 649,726
08/12/2014 64 64.24 63.6 64.09 1,026,922
08/11/2014 65.07 65.62 65.01 65.14 768,353
08/08/2014 64.96 65.41 64.47 65.07 1,405,515
08/07/2014 65.43 65.58 64.1901 64.52 759,329
08/06/2014 64.28 65.36 64.25 64.88 872,964
08/05/2014 65.07 65.295 64.26 64.43 753,354
08/04/2014 65.09 65.525 64.66 65.48 1,405,665
08/01/2014 64.85 65.09 64.04 64.7 2,027,151
07/31/2014 65.32 65.32 64.28 64.5 2,980,416
07/30/2014 67.96 68.21 66.1 66.63 3,050,292
07/29/2014 69.88 70.19 69.32 69.41 1,179,621
07/28/2014 69.37 69.64 68.91 69.34 967,180
07/25/2014 69.15 69.27 68.31 68.79 721,719
07/24/2014 69.74 69.97 69.39 69.75 505,519
07/23/2014 69.56 69.59 69 69.2 802,686
07/22/2014 68.88 69.32 68.76 69.14 830,829
07/21/2014 67.7 67.8193 67.28 67.56 946,666
07/18/2014 67.72 68.13 67.47 68.12 677,140
07/17/2014 67.81 68.42 66.64 66.77 1,629,632
07/16/2014 69 69.01 68.62 68.62 1,209,416
07/15/2014 69.01 69.1 67.79 67.88 1,339,175
07/14/2014 69.62 69.86 69.33 69.45 755,258
07/11/2014 69.1 69.23 68.8 68.99 804,053
07/10/2014 68.83 69.2836 68.48 69.05 1,271,358
07/09/2014 69.98 70.61 69.86 70.16 870,171
07/08/2014 70.93 71.02 70.02 70.37 891,652
07/07/2014 71.17 71.2799 70.7 71.06 788,918
07/03/2014 71.97 72.22 71.88 72.1 554,706
07/02/2014 72.38 72.53 72.0857 72.32 899,306
07/01/2014 72.85 73.09 72.54 72.77 411,949
06/30/2014 71.64 72.46 71.5835 72.2 671,322
06/27/2014 72.15 72.26 71.77 72.2 505,264
06/26/2014 72.46 72.48 71 72.19 1,000,083
06/25/2014 73.21 73.35 72.69 73.12 760,509
06/24/2014 74.2 74.22 73.2 73.24 2,320,120
06/23/2014 73.87 74.12 73.62 73.88 870,691
06/20/2014 73.42 73.5629 73.2 73.2 766,419
06/19/2014 72.98 73.35 72.69 72.74 1,033,570
06/18/2014 71.74 72.1 71.53 71.98 825,671
06/17/2014 70.55 71.29 70.4535 70.98 901,021
06/16/2014 71.49 71.69 71.16 71.42 667,915
06/13/2014 71.63 71.79 71.44 71.6 608,561
06/12/2014 70.61 71.26 70.58 70.92 796,576
06/11/2014 70.21 70.27 69.93 70.13 542,611
06/10/2014 70.15 70.52 70.03 70.52 562,726
06/09/2014 70.48 70.8797 70.27 70.66 671,913
06/06/2014 70.76 71.15 70.52 70.98 617,007
06/05/2014 69.69 70.46 69.35 70.3 1,541,235
06/04/2014 69.14 69.23 68.55 68.55 1,086,281
06/03/2014 69.73 69.95 69.61 69.85 634,406
06/02/2014 70.18 70.2 69.82 70.06 415,087
05/30/2014 69.63 69.93 69.45 69.45 689,458
05/29/2014 69.65 69.8 69.49 69.78 689,508
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?