Home > Quotes > TOT > Historical Prices

TotalFinaElf, S.A. Historical Stock Prices

TOT 
$50.83
*  
0.41
  negative  
0.81%
Get TOT Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  50.43  51.14  50.29  50.83 1,631,835
05/22/2013 50.88 51.42 50.42 50.42 1,293,891
05/21/2013 50.74 51.39 50.47 51.09 2,081,181
05/20/2013 50 50.85 49.99 50.65 1,179,142
05/17/2013 50.14 50.42 49.9001 50.3 1,311,165
05/16/2013 49.36 49.82 49.36 49.56 1,344,079
05/15/2013 49.77 50.26 49.69 50.11 1,146,233
05/14/2013 50.04 50.73 50.04 50.61 1,224,571
05/13/2013 50.4 50.49 50.08 50.49 612,451
05/10/2013 50.26 50.44 50 50.37 611,343
05/09/2013 50.89 50.94 50.37 50.64 702,439
05/08/2013 50.8 51.1 50.7 50.88 971,999
05/07/2013 50.57 50.73 50.24 50.54 934,236
05/06/2013 50.27 50.43 50 50.28 1,029,363
05/03/2013 50 50.5 49.98 50.27 932,292
05/02/2013 49.61 49.7842 49.41 49.5 2,035,039
05/01/2013 50.2 50.31 49.49 49.74 1,510,801
04/30/2013 50.18 50.39 50.09 50.24 1,528,772
04/29/2013 49.63 50.02 49.5833 49.7 1,802,561
04/26/2013 48.82 49.01 48.6 48.88 1,907,410
04/25/2013 49.37 49.69 49.08 49.08 1,613,306
04/24/2013 48.94 49.25 48.65 48.65 2,846,854
04/23/2013 47.41 48.15 47.36 47.92 1,189,173
04/22/2013 46.62 47.1 46.34 46.91 1,538,625
04/19/2013 46.54 46.683 46.29 46.43 2,574,259
04/18/2013 46.42 46.52 45.97 46.19 1,977,200
04/17/2013 47.02 47.02 45.93 46.42 2,917,445
04/16/2013 48.18 48.22 47.5 47.88 1,602,996
04/15/2013 47.89 47.9299 47.31 47.4 2,048,296
04/12/2013 48.99 49.13 48.56 48.85 1,056,062
04/11/2013 48.88 49.5 48.82 49.31 1,595,788
04/10/2013 49.03 49.27 48.64 48.81 2,024,149
04/09/2013 48.35 48.9164 48.06 48.75 1,112,971
04/08/2013 48.24 48.26 47.81 48.04 1,497,936
04/05/2013 48 48.29 47.78 48.18 1,973,182
04/04/2013 48.1 48.451 47.92 48.28 1,732,407
04/03/2013 48.64 48.75 48.11 48.28 1,615,287
04/02/2013 48.69 49.22 48.61 48.8 2,107,215
04/01/2013 48.09 48.27 47.9 48.08 1,286,658
03/28/2013 48.04 48.38 47.84 47.98 2,399,306
03/27/2013 47.57 48.19 47.5 48.19 3,609,555
03/26/2013 48.79 48.85 48.33 48.79 2,981,856
03/25/2013 49.8 49.85 48.56 48.81 2,150,374
03/22/2013 49.61 49.97 49.44 49.6 1,717,301
03/21/2013 49.45 49.888 49.33 49.42 2,787,445
03/20/2013 50.3 50.48 49.92 50.22 806,663
03/19/2013 49.94 50.04 49.31 49.85 1,660,985
03/18/2013 49.76 50.44 49.73 50 1,556,309
03/15/2013 50.56 50.81 50.29 50.81 1,248,565
03/14/2013 50.49 50.84 50.24 50.84 1,035,390
03/13/2013 50.21 50.37 49.91 50.22 1,075,496
03/12/2013 51.34 51.62 51.19 51.34 1,376,386
03/11/2013 50.95 51.44 50.88 51.44 1,093,572
03/08/2013 51.08 51.28 50.68 51.03 1,351,140
03/07/2013 50.96 51.44 50.86 51.4 1,325,413
03/06/2013 50.85 51.09 50.69 51.08 2,249,275
03/05/2013 50.52 50.95 50.4 50.85 1,286,100
03/04/2013 49.75 50.1365 49.593 50.03 1,107,240
03/01/2013 49.66 50.24 49.26 50.07 1,453,997
02/28/2013 49.75 50.38 49.67 50.02 907,168
02/27/2013 49.2 50.15 49.13 50.05 1,476,786
02/26/2013 49.33 49.55 48.56 49.14 3,065,547
02/25/2013 51.76 51.8501 49.2 49.27 2,526,434
02/22/2013 49.95 50.48 49.73 50.47 1,785,887
02/21/2013 49.52 49.66 49.16 49.5 2,758,780
02/20/2013 51.1 51.164 50.23 50.43 2,043,458
02/19/2013 51.12 51.57 51 51.51 2,673,162
02/15/2013 50.12 50.19 49.66 49.99 3,798,457
02/14/2013 50.45 50.86 50.32 50.67 3,680,853
02/13/2013 51.76 52.09 51.6399 51.95 864,185
02/12/2013 51.23 51.74 51.14 51.4 793,920
02/11/2013 51.27 51.3 50.9 51.23 1,890,866
02/08/2013 51.37 51.72 51.27 51.54 1,721,295
02/07/2013 52.61 52.6865 51.45 51.73 1,989,223
02/06/2013 52.53 52.99 52.334 52.99 1,484,524
02/05/2013 53.39 53.8 53.25 53.58 885,744
02/04/2013 53.88 54.07 52.77 53.11 1,708,695
02/01/2013 54.87 55.2 54.67 54.92 2,347,790
01/31/2013 54.74 54.97 53.9901 54.29 3,340,400
01/30/2013 54.84 55.35 54.68 54.68 2,469,141
01/29/2013 53.68 54.485 53.65 54.37 1,739,946
01/28/2013 53.48 53.49 53.124 53.28 1,110,810
01/25/2013 53.66 53.808 53.3601 53.51 1,006,050
01/24/2013 52.69 53.25 52.6055 52.97 818,407
01/23/2013 52.43 52.76 52.21 52.76 861,937
01/22/2013 52.59 52.96 52.41 52.79 921,385
01/18/2013 52.79 52.85 52.22 52.69 1,746,396
01/17/2013 53.25 53.27 52.9433 53.12 786,073
01/16/2013 52.86 53.2 52.78 52.95 770,824
01/15/2013 52.79 53.25 52.75 53.2 870,672
01/14/2013 52.89 53.02 52.6801 52.91 1,107,070
01/11/2013 52.59 52.92 52.32 52.88 1,160,769
01/10/2013 52.33 52.5 52.11 52.38 1,182,673
01/09/2013 51.59 51.87 51.54 51.55 822,186
01/08/2013 51.58 51.66 51.32 51.58 1,092,403
01/07/2013 51.24 51.7 51.15 51.69 1,305,963
01/04/2013 51.87 52.34 51.85 52.31 880,228
01/03/2013 52.11 52.48 51.99 52.18 1,196,992
01/02/2013 52.9 53 52.43 52.57 1,178,147
12/31/2012 51.38 52.25 51.23 52.01 1,214,908
12/28/2012 51.56 51.69 51.2501 51.43 831,108
12/27/2012 52.77 52.77 52.01 52.4 1,697,749
12/26/2012 51.85 51.85 51.41 51.54 566,591
12/24/2012 51.6 51.69 51.3301 51.63 434,429
12/21/2012 51.25 51.7601 51.19 51.6 1,711,566
12/20/2012 51.97 52.01 51.4 51.74 2,668,761
12/19/2012 52.25 52.27 51.751 51.77 1,604,241
12/18/2012 51.45 51.76 51.35 51.63 1,224,679
12/17/2012 51.15 51.58 51.15 51.19 1,695,883
12/14/2012 50.58 50.91 50.3 50.86 1,384,162
12/13/2012 50.95 51.1685 50.59 50.9 1,471,130
12/12/2012 50.73 50.915 50.55 50.77 1,698,503
12/11/2012 50.68 50.94 50.6 50.6 1,518,650
12/10/2012 49.88 50.02 49.79 49.98 959,874
12/07/2012 49.69 49.83 49.33 49.76 1,764,126
12/06/2012 50.32 50.44 50 50.35 953,789
12/05/2012 50.31 50.56 50.005 50.43 1,728,337
12/04/2012 50.52 50.69 50.2128 50.3 1,564,183
12/03/2012 50.76 50.78 49.97 49.97 1,251,330
11/30/2012 50.4 50.555 49.98 50.16 1,603,039
11/29/2012 49.94 50.23 49.69 50.05 1,453,453
11/28/2012 48.89 49.71 48.785 49.68 1,447,642
11/27/2012 49.2 49.35 48.94 49.07 2,383,213
11/26/2012 49.57 50 49.49 49.92 1,045,342
11/23/2012 49.65 50.03 49.62 49.98 968,946
11/21/2012 48.97 49.21 48.83 49.14 1,014,389
11/20/2012 48.45 49.015 48.39 48.89 1,756,608
11/19/2012 48.12 49.0799 48.08 48.94 2,606,095
11/16/2012 47.56 47.63 46.99 47.43 3,410,640
11/15/2012 47.89 48.2332 47.41 47.56 2,785,297
11/14/2012 48.07 48.17 47.43 47.51 1,624,864
11/13/2012 47.5 48.3332 47.42 47.65 2,632,739
11/12/2012 48.19 48.265 47.9513 48.1 1,998,284
11/09/2012 47.93 48.53 47.8201 48.15 1,510,402
11/08/2012 48.2 48.5 47.78 47.88 2,623,915
11/07/2012 48.55 48.84 48.27 48.75 3,905,175
11/06/2012 49.72 50.26 49.67 50.19 1,713,376
11/05/2012 49.84 50.075 49.67 49.98 1,653,258
11/02/2012 51 51.03 50.3198 50.42 1,132,331
11/01/2012 50.54 50.88 50.34 50.74 1,578,269
10/31/2012 51.27 51.35 50.31 50.4 2,484,874
10/26/2012 50.21 50.44 49.905 50.04 1,552,987
10/25/2012 50.26 50.425 49.71 49.98 1,784,537
10/24/2012 50.33 50.42 50.04 50.16 1,648,767
10/23/2012 50.03 50.35 49.5 50.1 3,889,142
10/22/2012 51.71 51.77 51.23 51.62 1,505,471
10/19/2012 51.93 51.97 51.14 51.39 1,417,274
10/18/2012 51.92 52.38 51.81 51.99 1,390,663
10/17/2012 52.2 52.58 52.03 52.29 2,042,107
10/16/2012 51.01 51.68 50.85 51.54 2,557,764
10/15/2012 50.05 50.21 49.64 50.21 1,659,248
10/12/2012 49.91 50.1462 49.4 49.62 1,761,647
10/11/2012 49.91 50.24 49.74 49.78 1,969,245
10/10/2012 49.35 49.62 49.04 49.16 2,110,225
10/09/2012 49.96 49.995 49.34 49.44 2,823,653
10/08/2012 49.86 49.98 49.67 49.93 1,837,619
10/05/2012 50.5 50.81 50.19 50.27 2,103,083
10/04/2012 49.86 50.13 49.5 50.07 2,065,692
10/03/2012 50.2 50.275 49.63 49.84 2,829,476
10/02/2012 50.84 50.9 50.37 50.59 1,485,424
10/01/2012 50.18 50.89 50.16 50.39 1,714,161
09/28/2012 50.59 50.74 49.8 50.1 3,239,915
09/27/2012 50.96 51.65 50.652 51.57 1,886,978
09/26/2012 51.41 51.555 50.93 51.04 2,820,730
09/25/2012 52.23 52.829 51.99 52 1,593,333
09/24/2012 52.29 52.52 52.07 52.35 1,442,216
09/21/2012 52.47 52.64 52.19 52.25 1,854,695
09/20/2012 51.44 52.28 51.41 52.16 2,869,296
09/19/2012 53.38 53.59 52.95 53.19 2,581,748
09/18/2012 53.6 53.82 53.44 53.66 2,161,743
09/17/2012 54.48 54.69 53.81 53.96 2,792,153
09/14/2012 54.53 55.07 54.41 54.51 3,127,503
09/13/2012 52.96 53.95 52.67 53.69 2,760,431
09/12/2012 53.1 53.14 52.44 52.79 3,394,670
09/11/2012 51.87 52.91 51.8 52.65 3,388,222
09/10/2012 51.74 52.02 51.34 51.37 2,293,295
09/07/2012 52.17 52.25 51.7 51.84 2,464,733
09/06/2012 50.34 51.15 50.31 51.07 3,114,374
09/05/2012 49.5 49.7225 49.2 49.49 3,089,401
09/04/2012 50.1 50.11 49.391 49.64 1,705,230
08/31/2012 49.92 50.14 49.48 49.86 3,193,348
08/30/2012 49.12 49.4 48.97 49.17 4,628,114
08/29/2012 49.46 49.55 49.131 49.39 2,276,579
08/28/2012 49.25 49.52 49.18 49.46 1,420,596
08/27/2012 49.32 49.5 49.15 49.2 1,463,158
08/24/2012 48.94 49.39 48.84 49.11 2,415,621
08/23/2012 49.13 49.64 49.09 49.34 3,010,577
08/22/2012 49.54 50.1 49.38 50.06 3,125,001
08/21/2012 50.31 50.57 50.06 50.15 2,504,212
08/20/2012 49.69 50.04 49.4399 50 2,415,083
08/17/2012 49.74 49.75 49.458 49.71 1,911,832
08/16/2012 49.22 49.93 49.12 49.8 2,175,966
08/15/2012 49.17 49.42 49.12 49.29 1,130,039
08/14/2012 49.34 49.36 49.04 49.22 1,791,638
08/13/2012 49.25 49.4 48.925 49.15 1,410,784
08/10/2012 48.54 49.33 48.37 49.31 2,470,243
08/09/2012 48.73 49.29 48.6701 49.25 2,727,193
08/08/2012 49.23 49.54 49.06 49.46 2,317,592
08/07/2012 49.32 49.485 48.98 49.37 3,847,330
08/06/2012 48.03 48.42 47.97 48.12 2,555,602
08/03/2012 47.1 48 46.9324 47.73 4,901,448
08/02/2012 46 46.4 45.29 45.68 2,797,722
08/01/2012 46.64 46.86 46.08 46.48 2,657,571
07/31/2012 46.29 46.69 45.91 45.95 5,258,549
07/30/2012 45.72 45.855 45.27 45.7 7,322,587
07/27/2012 46.2 46.42 45.66 45.92 8,080,204
07/26/2012 43.95 44.41 43.71 44.19 5,260,853
07/25/2012 42.41 42.68 42.12 42.54 4,286,941
07/24/2012 42.74 42.86 41.85 42.17 6,381,545
07/23/2012 42.75 43.39 42.67 43.32 5,165,406
07/20/2012 43.87 44.14 43.83 44.1 4,699,921
07/19/2012 44.91 45.2499 44.76 45.02 3,970,378
07/18/2012 44.36 45.08 44.26 45.02 3,562,571
07/17/2012 44.4 44.47 43.65 44.43 4,112,455
07/16/2012 43.88 44.4 43.6 44.24 3,599,745
07/13/2012 43.57 44.34 43.55 44.18 3,879,145
07/12/2012 43.52 43.779 43.27 43.65 4,860,626
07/11/2012 44 44.476 43.98 44.22 2,527,415
07/10/2012 44.45 44.6299 43.73 43.89 2,995,848
07/09/2012 44.25 44.49 44.01 44.49 5,025,650
07/06/2012 44.56 44.69 44.3309 44.57 3,534,477
07/05/2012 45.29 45.467 44.94 45.14 4,253,039
07/03/2012 46.04 46.7099 45.95 46.54 2,961,812
07/02/2012 45.44 45.54 45.1229 45.5 5,683,219
06/29/2012 44.63 45.02 44.286 44.95 7,136,403
06/28/2012 42.04 42.72 41.935 42.69 4,709,033
06/27/2012 42.17 42.8 42.16 42.65 3,951,660
06/26/2012 42.22 42.39 41.75 42.14 6,123,951
06/25/2012 42.38 42.45 42.01 42.36 2,981,934
06/22/2012 43.29 43.58 43.06 43.5 3,053,135
06/21/2012 44.62 44.69 43.25 43.3 6,945,445
06/20/2012 44.67 45 44.3072 44.77 3,465,907
06/19/2012 44.23 44.96 44.12 44.73 3,572,941
06/18/2012 43.76 44.04 43.41 43.87 4,756,366
06/15/2012 43.92 44.36 43.78 44.34 3,826,627
06/14/2012 43.02 43.55 42.89 43.39 2,601,115
06/13/2012 42.96 43.34 42.69 42.82 2,281,573
06/12/2012 43.56 43.66 42.9381 43.6 3,022,986
06/11/2012 44.14 44.14 43.21 43.22 2,683,418
06/08/2012 43.23 43.56 42.99 43.55 2,580,751
06/07/2012 44.36 44.45 43.55 43.64 2,897,107
06/06/2012 43.31 43.89 43.26 43.87 2,943,559
06/05/2012 42.92 43.07 42.619 42.89 2,592,309
06/04/2012 42.9 42.98 42.3001 42.6 3,310,925
06/01/2012 42.2 42.45 41.83 42.17 6,411,931
05/31/2012 43.04 43.32 42.31 43.07 4,110,166
05/30/2012 43.23 43.26 42.65 42.83 4,523,971
05/29/2012 44.14 44.46 43.77 43.98 3,968,913
05/25/2012 43.85 44.2299 43.7 43.89 4,010,294
05/24/2012 44.36 44.44 43.64 43.76 6,669,308
05/23/2012 43.94 44.04 43.21 44.03 5,547,052
05/22/2012 44.83 45.1 44.15 44.39 4,053,833
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.