Total S.A. Historical Stock Prices

TOT 
$50.84
*  
0.09
0.18%
Get TOT Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading TOT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    TOT After Hours
 
 
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 30-JAN-2016 TO 29-APR-2016

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.
16:00 50.54 50.84 50.23 50.84 1,249,082
04/29/2016 50.66 50.95 50.17 50.75 1,908,809
04/28/2016 50.61 51.145 50.43 50.58 1,436,066
04/27/2016 50.56 51.3 50.54 51 2,258,061
04/26/2016 49.57 49.9 49.32 49.83 1,521,425
04/25/2016 49.27 49.39 48.88 49.17 1,584,162
04/22/2016 48.95 49.44 48.95 49.44 1,099,537
04/21/2016 49.34 49.55 48.9 49.16 2,598,448
04/20/2016 48.73 49.65 48.56 49.4 2,088,288
04/19/2016 48.18 49.11 48.06 49.11 1,596,222
04/18/2016 46.97 48.09 46.87 47.8 2,722,174
04/15/2016 48 48.21 47.6924 47.92 1,251,634
04/14/2016 48.02 48.51 48 48.51 4,488,058
04/13/2016 47.78 48.01 47.49 47.92 3,154,776
04/12/2016 45.93 47.19 45.83 46.91 4,087,087
04/11/2016 45.93 46.22 45.6 45.6 1,859,458
04/08/2016 45.29 45.83 45.2649 45.47 2,826,647
04/07/2016 44.08 44.43 43.78 44.14 3,195,665
04/06/2016 43.84 44.72 43.69 44.72 2,990,573
04/05/2016 43.6 43.97 43.55 43.84 2,202,702
04/04/2016 44.32 44.85 44.19 44.43 2,848,290
04/01/2016 43.79 44.3482 43.742 44.2 1,586,931
03/31/2016 45.73 46.04 45.35 45.42 782,936
03/30/2016 46.66 47.05 46.11 46.28 1,453,816
03/29/2016 44.86 45.68 44.66 45.59 1,812,015
03/28/2016 45.57 45.62 45 45.1 522,857
03/24/2016 44.31 45.38 44.2398 45.28 2,805,473
03/23/2016 46.42 46.42 45.37 45.53 1,101,539
03/22/2016 45.91 46.5711 45.86 46.25 4,167,627
03/21/2016 47.02 47.3 46.51 46.72 2,760,999
03/18/2016 47.74 47.9999 47.59 47.82 1,717,447
03/17/2016 47.26 47.9 46.74 47.51 1,987,750
03/16/2016 45.5 46.75 45.49 46.49 2,028,240
03/15/2016 46.06 46.53 45.94 46.32 910,215
03/14/2016 46.93 47.2 46.51 47.13 1,266,545
03/11/2016 46.86 47.6 46.8404 47.6 1,862,780
03/10/2016 46.31 46.61 45.63 45.69 2,786,004
03/09/2016 46.19 46.68 46 46.54 8,275,236
03/08/2016 47.11 47.14 46.21 46.23 1,944,173
03/07/2016 46.17 47.65 46.17 47.23 7,904,802
03/04/2016 46.7 47.46 46.58 47.35 2,817,359
03/03/2016 45.77 46.49 45.57 46.42 3,386,688
03/02/2016 44.94 46.1 44.86 45.96 1,942,570
03/01/2016 45.14 45.69 44.91 45.56 1,971,916
02/29/2016 44.66 45.0585 44.48 44.71 3,791,257
02/26/2016 45.01 45.1 44.4 44.71 3,144,023
02/25/2016 44.36 44.52 43.69 44.37 3,521,526
02/24/2016 42.49 44.1 42.33 43.93 6,009,645
02/23/2016 44.52 44.8 43.72 43.8 4,592,939
02/22/2016 44.7 45.42 44.7 45.42 3,166,838
02/19/2016 43.89 44.66 43.78 44.6 7,208,291
02/18/2016 44.4 44.49 43.65 44.03 5,937,158
02/17/2016 42.76 44.145 42.74 43.83 3,424,013
02/16/2016 43.54 43.59 42.49 42.64 6,910,986
02/12/2016 41.59 43.04 41.5 42.99 6,238,716
02/11/2016 40.58 40.858 40.08 40.62 1,579,410
02/10/2016 41.01 41.84 40.75 40.92 1,437,189
02/09/2016 41.87 42.06 40.91 41.4 2,637,413
02/08/2016 42.3 43.071 41.78 42.83 8,004,085
02/05/2016 43.46 43.68 43.085 43.47 1,803,068
02/04/2016 43.74 44.5 43.61 43.9 1,803,244
02/03/2016 42.25 43.3 41.3996 43.09 2,158,087
02/02/2016 41.56 41.7 41.18 41.54 2,205,137
02/01/2016 43.57 43.73 43.16 43.65 1,535,058
*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?