TotalFinaElf, S.A. Historical Stock Prices

TOT 
$59.48
*  
0.84
1.43%
Get TOT Alerts
*Delayed - data as of Oct. 30, 2014  -  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 for next time

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

Results for: 1 Year, From 30-OCT-2013 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  58.47  59.55  58.20  59.48 1,040,584
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
03/04/2014 64.69 64.74 64.02 64.02 996,480
03/03/2014 64.07 64.31 63.22 63.52 1,020,444
02/28/2014 64.48 64.97 64.33 64.9 2,973,333
02/27/2014 63.39 63.645 63.24 63.54 1,200,284
02/26/2014 63.68 63.7685 63.3001 63.42 1,534,703
02/25/2014 63.34 63.82 63.06 63.3 1,046,490
02/24/2014 62.94 63.59 62.87 63.15 1,047,585
02/21/2014 62.43 62.65 62.26 62.27 1,135,038
02/20/2014 61.41 61.61 61.17 61.42 710,630
02/19/2014 61.05 61.32 60.78 60.91 812,997
02/18/2014 61.09 61.15 60.74 60.87 737,831
02/14/2014 60.57 61.1601 60.49 61.03 1,406,256
02/13/2014 59.94 60.42 59.89 60.2 2,329,815
02/12/2014 59.3 59.99 59.2401 59.89 1,911,460
02/11/2014 58.6 59.59 58.53 59.15 683,976
02/10/2014 58.76 58.77 58.42 58.43 772,285
02/07/2014 58 59.07 57.91 58.91 2,009,538
02/06/2014 57.57 58.29 57.5 57.86 836,222
02/05/2014 56.61 56.89 56.52 56.75 908,011
02/04/2014 56.22 56.61 56.03 56.59 2,395,994
02/03/2014 57.11 57.25 56.04 56.2 914,349
01/31/2014 56.56 57.33 56.5 57.17 1,041,236
01/30/2014 58.46 58.49 57.86 58.32 1,132,295
01/29/2014 57.39 58.18 57.25 57.76 894,465
01/28/2014 58.17 58.55 58.02 58.43 1,131,587
01/27/2014 58.075 58.2499 57.63 57.73 1,781,798
01/24/2014 59.46 59.48 58.32 58.32 984,879
01/23/2014 60.31 60.32 59.68 60.08 1,446,159
01/22/2014 60.28 60.42 59.96 60.13 910,851
01/21/2014 60.46 60.49 59.66 59.99 847,785
01/17/2014 59.68 59.94 59.269 59.37 837,701
01/16/2014 59.52 59.58 59.13 59.56 531,908
01/15/2014 59.15 59.73 59.09 59.58 842,318
01/14/2014 58.88 59.78 58.6476 59.58 1,049,695
01/13/2014 58.8 59.025 58.275 58.56 998,636
01/10/2014 59.58 59.72 59.4 59.49 687,005
01/09/2014 59.21 59.3254 58.67 58.91 834,242
01/08/2014 59.01 59.29 58.86 58.95 945,078
01/07/2014 59.51 59.931 59.43 59.6 521,303
01/06/2014 59.76 59.79 59.21 59.43 648,695
01/03/2014 59.87 59.94 59.38 59.61 1,044,227
01/02/2014 60.11 60.14 59.57 60.07 997,018
12/31/2013 61.14 61.4299 61.11 61.27 454,706
12/30/2013 61.33 61.44 60.94 61.13 638,985
12/27/2013 61.34 61.5 61.07 61.28 1,416,728
12/26/2013 60.16 60.5 60.16 60.28 389,879
12/24/2013 60.23 60.24 60.01 60.21 248,531
12/23/2013 60.12 60.37 59.96 60.03 1,158,638
12/20/2013 59.22 59.79 59.17 59.54 844,572
12/19/2013 58.68 59.16 58.63 58.97 893,698
12/18/2013 58.07 58.91 57.9 58.7 1,179,454
12/17/2013 57.7 57.8499 57.46 57.6 774,417
12/16/2013 57.66 58.0799 57.51 57.51 1,182,838
12/13/2013 56.58 56.6399 56.17 56.53 825,357
12/12/2013 56.91 56.97 56.39 56.59 1,033,916
12/11/2013 57.71 57.77 56.75 57.01 1,113,452
12/10/2013 58.25 58.42 58 58.42 1,373,764
12/09/2013 58.98 59.02 57.84 58.26 3,609,326
12/06/2013 58.76 59.18 58.52 59.18 742,209
12/05/2013 58.57 58.8985 58.15 58.47 1,073,407
12/04/2013 58.31 58.86 58.21 58.84 1,008,770
12/03/2013 59.66 59.77 59.25 59.4 991,346
12/02/2013 60.05 60.5 60 60.03 531,204
11/29/2013 60.31 60.74 60.23 60.32 624,071
11/27/2013 60.94 61.01 60.4244 60.61 534,602
11/26/2013 60.66 60.7 60.2 60.39 647,859
11/25/2013 60.49 60.5201 60.208 60.43 514,094
11/22/2013 60.33 60.9 60.27 60.65 709,593
11/21/2013 59.69 60.13 59.61 59.96 575,355
11/20/2013 59.78 60.1698 59.36 59.51 579,536
11/19/2013 59.85 59.95 59.52 59.66 724,044
11/18/2013 60.39 60.57 59.88 59.88 703,075
11/15/2013 59.71 59.95 59.49 59.91 780,229
11/14/2013 59.11 59.6 59.04 59.48 697,787
11/13/2013 58.63 59.37 58.51 59.28 369,539
11/12/2013 59.06 59.2 58.73 58.73 1,184,663
11/11/2013 59.06 59.22 58.91 59.05 778,741
11/08/2013 58.25 58.87 58.15 58.87 1,468,878
11/07/2013 59.83 59.85 58.97 59 1,155,453
11/06/2013 60.17 60.47 59.95 60.32 1,465,505
11/05/2013 59.64 59.76 59.29 59.57 1,652,032
11/04/2013 59.93 60.4 59.89 60.38 2,139,173
11/01/2013 60.56 60.6643 60.05 60.25 1,990,158
10/31/2013 61.2 61.699 60.81 61.18 1,269,207
10/30/2013 62.31 62.45 61.56 61.56 803,923
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?