TotalFinaElf, S.A. Historical Stock Prices

TOT 
$52.17
*  
0.65
1.23%
Get TOT Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading TOT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    TOT Pre-Market
 
 
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: 1 Year, From 05-MAR-2014 TO 05-MAR-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.
16:00  52.69  52.75  52.12  52.17 939,358
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
02/20/2015 51.89 53.0372 51.62 52.88 3,831,898
02/19/2015 52.27 52.57 51.8301 52.16 1,854,779
02/18/2015 53.74 54.06 53.33 53.7 1,479,880
02/17/2015 53.83 54.47 53.25 54.4 1,117,330
02/13/2015 54.03 54.46 53.96 54.14 1,188,246
02/12/2015 53.9 54.66 53.75 54.5 2,395,759
02/11/2015 53.06 53.5 52.53 53.32 1,067,115
02/10/2015 53.95 54.12 52.9648 53.95 1,096,903
02/09/2015 53.57 54.59 53.57 53.95 2,033,068
02/06/2015 54.3 54.53 53.64 53.67 2,549,381
02/05/2015 54.47 55.2416 54.24 54.81 1,521,115
02/04/2015 54.07 54.66 53.7 54.07 1,685,102
02/03/2015 54.98 55.86 54.93 55.46 2,252,344
02/02/2015 53.1 53.93 53.06 53.76 2,038,042
01/30/2015 51.18 52.3353 51.0938 51.51 1,968,869
01/29/2015 51.04 51.67 50.4 51.67 2,166,023
01/28/2015 52 52 50.5232 50.57 1,639,363
01/27/2015 52.45 53.12 52.2564 53.1 1,484,299
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
10/24/2014 57.3 57.48 56.72 57.21 1,290,863
10/23/2014 57.25 58.17 57.14 57.7 1,418,307
10/22/2014 56.33 56.6504 55.8 55.92 1,729,278
10/21/2014 56.24 57.11 56.1186 56.99 3,356,573
10/20/2014 54.67 55.41 54.61 55.41 1,252,676
10/17/2014 56.51 56.87 55.6372 55.92 1,916,146
10/16/2014 53.4 55.34 53.32 54.85 2,897,530
10/15/2014 55.31 55.59 54.13 55.28 2,349,659
10/14/2014 56.77 57.11 56 56.05 2,727,923
10/13/2014 57.45 57.73 56.735 56.86 1,960,042
10/10/2014 57.13 57.4 56.22 56.45 4,689,650
10/09/2014 59.02 59.09 57.94 58 1,884,703
10/08/2014 59.62 60.55 59.03 60.37 1,489,393
10/07/2014 60.15 60.23 59.51 59.58 3,136,844
10/06/2014 61.02 61.47 60.72 61 984,047
10/03/2014 60.79 61.23 60.51 61 1,655,178
10/02/2014 62.82 62.96 60.904 62.12 3,302,298
10/01/2014 63.69 64.016 63.36 63.67 1,221,478
09/30/2014 64.45 65.3 64.25 64.45 1,213,721
09/29/2014 63.85 64.1099 63.59 63.92 683,120
09/26/2014 63.6 64.85 63.453 64.71 989,049
09/25/2014 63.86 63.89 62.74 63.16 1,659,195
09/24/2014 63.49 64.61 63.25 64.28 1,840,241
09/23/2014 62.54 63.0633 62.53 62.57 1,630,657
09/22/2014 63.82 63.9 63.39 63.56 1,059,021
09/19/2014 63.6 63.85 63.46 63.57 1,045,816
09/18/2014 63.72 64.09 63.57 64.09 1,780,828
09/17/2014 64.99 65.13 64.63 64.71 1,294,327
09/16/2014 64.1 65.42 64.08 65.42 1,942,704
09/15/2014 63.86 64.4 63.7 64.3 906,884
09/12/2014 64.55 64.77 64.2135 64.45 782,392
09/11/2014 64.55 65.1 64.35 65.1 963,642
09/10/2014 65.21 65.22 64.79 65.2 548,526
09/09/2014 65.08 65.44 64.9 65.26 451,686
09/08/2014 65.98 66.0637 65.24 65.4 707,192
09/05/2014 66.66 66.91 66.28 66.91 432,868
09/04/2014 66.97 67.7 66.4834 66.79 890,205
09/03/2014 66.22 66.4098 66.0077 66.4 788,450
09/02/2014 65.98 66.05 65.2 65.57 658,517
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
05/28/2014 69.49 69.83 69.27 69.65 866,619
05/27/2014 70.91 71.23 70.768 71.01 761,568
05/23/2014 71.17 71.4 70.98 71.31 594,183
05/22/2014 70.95 71.21 70.8359 71.05 620,280
05/21/2014 71.3 71.35 70.99 71.09 1,346,387
05/20/2014 70.68 70.82 70.22 70.35 1,171,632
05/19/2014 71.64 71.67 71.09 71.15 1,524,146
05/16/2014 71.06 71.35 70.77 71 982,574
05/15/2014 70.78 70.8 69.91 70.29 1,108,004
05/14/2014 71.01 71.3399 70.85 70.95 1,507,792
05/13/2014 71.39 71.46 70.9 71.28 1,091,911
05/12/2014 71.92 72.02 71.59 71.78 1,748,548
05/09/2014 72.2 72.24 71.5 71.62 1,039,790
05/08/2014 72.63 73.52 72.37 72.73 1,687,349
05/07/2014 71.59 72.03 71.32 71.75 1,042,807
05/06/2014 71.08 71.11 70.43 70.62 1,051,679
05/05/2014 70.17 71.05 70.05 70.97 673,731
05/02/2014 70.44 70.82 70.25 70.47 3,178,888
05/01/2014 70.9 71 70.5 70.86 1,068,115
04/30/2014 71.12 71.4 70.24 71.24 3,414,296
04/29/2014 70.46 71.38 70.27 70.34 2,126,196
04/28/2014 69.22 69.79 68.935 69.68 2,718,683
04/25/2014 68.65 68.801 68.3564 68.5 825,422
04/24/2014 68.72 69.06 68.21 68.51 1,434,216
04/23/2014 68.58 68.65 67.72 67.99 810,983
04/22/2014 68.47 68.65 68.35 68.65 977,398
04/21/2014 68.27 68.37 68.106 68.23 342,093
04/17/2014 67.85 68.37 67.8 68.08 1,534,593
04/16/2014 67.95 68 67.42 67.77 571,835
04/15/2014 68.31 68.31 67.105 67.74 845,036
04/14/2014 67.16 68.03 67.13 67.73 734,935
04/11/2014 66.02 66.64 65.76 66.21 574,056
04/10/2014 66.87 66.997 65.8 65.98 739,664
04/09/2014 67.38 67.56 67.05 67.25 1,126,429
04/08/2014 66.08 66.642 65.88 66.53 715,176
04/07/2014 66.22 66.3379 65.46 65.59 648,524
04/04/2014 66.52 66.75 66.17 66.26 591,156
04/03/2014 66.01 66.14 65.72 65.81 1,061,986
04/02/2014 66.03 66.14 65.67 65.8 512,866
04/01/2014 65.98 66.17 65.85 66 554,316
03/31/2014 66.05 66.297 65.42 65.6 621,809
03/28/2014 65.92 66.1066 65.71 65.98 570,935
03/27/2014 65.42 65.96 65.34 65.49 624,701
03/26/2014 65.31 65.544 65.08 65.13 663,740
03/25/2014 64.39 64.91 64.0337 64.78 1,266,627
03/24/2014 64.73 64.74 63.67 64.12 1,431,934
03/21/2014 63.87 64.76 63.79 63.84 1,342,843
03/20/2014 63.36 64.33 63.35 63.77 1,011,760
03/19/2014 65.48 65.62 63.87 64.28 885,646
03/18/2014 65.51 66.23 65.2101 65.73 1,003,006
03/17/2014 64.6 64.97 64.47 64.7 1,110,618
03/14/2014 63.43 64.25 63.3303 63.74 1,062,934
03/13/2014 64.85 64.85 63 63 1,393,816
03/12/2014 63.66 64.51 63.53 64.18 1,546,831
03/11/2014 64.61 64.9099 63.96 63.96 788,804
03/10/2014 64.48 64.61 63.9274 64.51 654,372
03/07/2014 65.07 65.13 64 64.53 739,778
03/06/2014 64.69 65.28 64.68 64.92 3,445,131
03/05/2014 64.05 64.63 63.99 64.57 1,321,285
*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?