Historical Stock Prices

TOT 
$52.5
*  
0.80
1.5%
Get TOT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TOT now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 52.61 52.72 52.39 52.5 713,994
05/21/2015 52.89 53.3199 52.8 53.3 587,751
05/20/2015 52.53 52.93 52.3 52.75 555,547
05/19/2015 52.81 52.93 52.32 52.32 1,031,785
05/18/2015 52.65 52.9 52.42 52.75 779,232
05/15/2015 52.75 53.55 52.5 53.55 728,664
05/14/2015 53.72 54.0999 53.31 53.43 1,056,454
05/13/2015 53.89 54 52.87 53.13 1,137,794
05/12/2015 52.49 52.95 52.35 52.83 788,662
05/11/2015 52.95 53.13 52.51 52.78 891,937
05/08/2015 53.72 53.94 53.321 53.77 820,298
05/07/2015 52.82 52.85 52.0648 52.65 1,123,972
05/06/2015 53.95 54.53 53.67 53.89 1,316,411
05/05/2015 53.5 53.87 53.04 53.15 1,523,269
05/04/2015 53.94 54.162 53.62 53.76 983,510
05/01/2015 54.01 54.79 53.625 54.32 813,299
04/30/2015 54 54.465 53.6801 54.1 808,657
04/29/2015 53.79 54.61 53.35 54.12 1,818,448
04/28/2015 54.69 54.77 54.05 54.48 1,858,912
04/27/2015 53.21 53.5873 53.12 53.21 1,805,144
04/24/2015 52.03 52.22 51.56 51.87 978,975
04/23/2015 51.82 52.6 51.77 52.32 1,779,253
04/22/2015 51.73 52.0199 51.295 52.01 1,617,196
04/21/2015 52.59 52.7287 52.03 52.24 1,071,899
04/20/2015 52.55 53.17 52.47 52.62 1,182,001
04/17/2015 52.42 52.92 52.37 52.82 1,026,740
04/16/2015 53.39 53.47 52.71 53.2 905,075
04/15/2015 52.76 53.36 52.53 53.36 2,466,134
04/14/2015 51.62 52.18 51.523 52.01 793,932
04/13/2015 51.62 51.8 51.09 51.09 768,060
04/10/2015 51.25 51.62 51.15 51.41 703,102
04/09/2015 51.05 51.37 50.91 51.27 1,250,765
04/08/2015 51.67 51.73 50.58 50.78 2,152,718
04/07/2015 51.47 52 51.2 51.2 1,029,007
04/06/2015 50.31 51.12 50.31 50.72 694,228
04/02/2015 49.95 50.0399 49.615 50.01 2,935,046
04/01/2015 50.16 50.35 49.64 49.76 2,454,492
03/31/2015 49.7 50.14 49.525 49.66 1,507,986
03/30/2015 51.04 51.21 50.672 50.74 903,576
03/27/2015 50.14 50.9 49.86 50.82 2,467,900
03/26/2015 50.96 51.1403 50.22 50.73 1,930,002
03/25/2015 51.38 51.488 50.72 50.94 2,344,532
03/24/2015 51.46 51.5 50.871 51.07 747,377
03/23/2015 51.4 51.55 50.98 51.19 1,165,754
03/20/2015 50.23 51.36 50.01 50.65 2,055,879
03/19/2015 48.69 48.97 48.39 48.78 746,316
03/18/2015 47.96 49.57 47.73 49.33 1,439,979
03/17/2015 47.96 48.2 47.7868 48.03 1,081,921
03/16/2015 46.94 47.48 46.79 47.48 895,224
03/13/2015 47.34 47.43 46.61 47.16 1,559,024
03/12/2015 48.79 48.86 48.075 48.24 1,081,936
03/11/2015 48.23 48.3774 47.65 48.01 2,741,965
03/10/2015 48.98 49.15 48.49 48.49 2,279,974
03/09/2015 50.71 50.9 50.42 50.42 1,124,426
03/06/2015 51.26 51.42 50.75 50.77 1,127,160
03/05/2015 52.72 52.75 52.12 52.17 929,285
03/04/2015 52.56 52.82 52.18 52.82 764,534
03/03/2015 52.42 53.2 52.29 53.09 951,466
03/02/2015 53.42 53.44 52.6 52.85 1,263,033
02/27/2015 53.63 54.24 53.47 53.63 3,924,138
02/26/2015 52.92 53.19 52.78 52.98 1,158,808
02/25/2015 53.25 54.02 52.98 53.92 1,403,117
02/24/2015 53.07 53.75 52.73 53.48 1,157,083
02/23/2015 52.25 52.75 52 52.26 1,263,156
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?