TotalFinaElf, S.A. Historical Stock Prices

TOT 
$68.99
*  
0.06
0.09%
Get TOT Alerts
*Delayed - data as of Jul. 11, 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 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  69.05  69.23  68.80  68.99 804,053
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
10/29/2013 62 62.1669 61.72 62 1,170,563
10/28/2013 61.25 61.76 61.18 61.43 848,082
10/25/2013 61.85 61.87 61.35 61.35 990,700
10/24/2013 60.77 60.78 60.38 60.61 920,069
10/23/2013 60.35 60.42 59.98 60.37 774,601
10/22/2013 60.22 60.91 60.1301 60.71 1,067,708
10/21/2013 60.71 60.7299 60.32 60.49 1,297,799
10/18/2013 60.8 61.24 60.51 60.83 1,801,705
10/17/2013 60.12 60.69 60.09 60.51 1,367,120
10/16/2013 60.11 60.24 59.6 59.73 1,519,921
10/15/2013 59.27 59.8 59.26 59.45 1,048,697
10/14/2013 59.04 59.3924 59.02 59.23 374,868
10/11/2013 59 59.21 58.9301 59.15 968,354
10/10/2013 58.67 59.21 58.63 59.02 1,013,806
10/09/2013 58.43 58.51 57.82 58.11 1,198,722
10/08/2013 58.53 58.58 57.95 58.06 836,726
10/07/2013 57.64 58.38 57.64 58.09 540,141
10/04/2013 58.31 58.63 58.17 58.21 1,055,216
10/03/2013 58.04 58.08 57.61 57.85 1,450,054
10/02/2013 58.21 58.41 57.781 58.38 937,807
10/01/2013 57.91 58.3998 57.87 58.13 796,922
09/30/2013 57.98 58.15 57.64 57.92 1,073,570
09/27/2013 58.81 59.25 58.75 58.91 1,299,371
09/26/2013 58.19 58.57 58.09 58.45 2,864,890
09/25/2013 58.03 58.52 57.98 58.17 978,526
09/24/2013 58.47 58.51 58.17 58.17 2,026,690
09/23/2013 57.21 57.23 56.8 57.2 1,405,958
09/20/2013 56.68 56.98 56.51 56.63 1,158,182
09/19/2013 56.74 56.87 56.446 56.85 1,114,998
09/18/2013 56.24 57.4 55.95 57.28 2,356,615
09/17/2013 56.44 56.71 56.32 56.67 1,427,369
09/16/2013 57.37 57.4 56.99 57.01 1,564,990
09/13/2013 56.62 56.9262 56.45 56.78 974,752
09/12/2013 56.47 56.93 56.36 56.7 1,147,654
09/11/2013 56.05 56.66 55.98 56.6 1,097,330
09/10/2013 55.74 56.24 55.64 56 1,224,350
09/09/2013 55.47 56.08 55.43 55.95 782,059
09/06/2013 55.52 55.84 55.07 55.58 858,759
09/05/2013 54.84 55.42 54.8 55.26 1,904,615
09/04/2013 54.63 55.58 54.54 55.18 1,221,269
09/03/2013 55.38 55.42 54.817 55.12 2,065,139
08/30/2013 55.48 55.6 55.064 55.31 1,619,849
08/29/2013 55.88 56.24 55.8 56.01 1,872,182
08/28/2013 56.91 57.07 56.44 56.91 6,078,021
08/27/2013 56.19 56.39 55.41 55.66 1,512,402
08/26/2013 56.28 56.3 55.69 55.91 1,857,130
08/23/2013 55.8 56.32 55.77 56.15 1,925,075
08/22/2013 54.88 55.07 54.75 54.9 1,558,377
08/21/2013 54.58 54.7741 54.08 54.27 916,573
08/20/2013 54.73 54.75 54.35 54.48 956,139
08/19/2013 54.86 54.9701 54.43 54.53 1,617,935
08/16/2013 55.09 55.4 55.02 55.25 2,851,302
08/15/2013 54.12 54.82 53.81 54.69 1,803,984
08/14/2013 54.09 54.39 53.97 54.1 1,122,196
08/13/2013 53.77 53.95 53.68 53.9 1,438,644
08/12/2013 53.58 53.7058 53.36 53.57 1,114,521
08/09/2013 53.86 54 53.63 53.68 752,607
08/08/2013 53.75 53.95 53.51 53.74 941,520
08/07/2013 53.21 53.52 53.16 53.49 1,395,275
08/06/2013 53.37 53.41 52.95 53.35 779,986
08/05/2013 53.4 53.63 53.24 53.58 749,476
08/02/2013 53.65 53.94 53.4 53.75 1,705,579
08/01/2013 53.61 53.7 53.3401 53.43 1,341,181
07/31/2013 52.81 53.43 52.81 53.05 1,102,823
07/30/2013 53.44 53.47 52.99 53.04 1,348,848
07/29/2013 53.26 53.26 52.65 52.82 1,470,253
07/26/2013 53.12 53.39 52.88 53.34 1,359,273
07/25/2013 52.61 53.18 52.591 53.18 1,139,991
07/24/2013 53.14 53.32 52.71 52.97 1,158,770
07/23/2013 52.86 52.93 52.5 52.8 1,073,479
07/22/2013 52.88 53.09 52.78 52.82 2,546,392
07/19/2013 51.98 52.22 51.86 51.99 1,329,368
07/18/2013 51.87 52.24 51.81 51.98 2,097,315
07/17/2013 51.47 51.47 50.94 51.09 1,040,577
07/16/2013 51.1 51.13 50.8332 50.9 1,550,894
07/15/2013 50.83 50.88 50.6342 50.67 1,060,265
07/12/2013 50.35 50.49 50.05 50.47 662,420
07/11/2013 50.25 50.4 50 50.27 1,462,576
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?