Quantcast

Total S.A. Historical Stock Prices

TOT 
$55.89
*  
0.29
0.52%
Get TOT Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 55.41 55.98 55.35 55.89 1,195,055
04/24/2019 56.35 56.35 55.59 55.6 2,095,256
04/23/2019 57.41 57.66 57.27 57.38 1,318,588
04/22/2019 57.22 57.99 57.15 57.85 1,162,294
04/18/2019 56.63 56.766 56.44 56.73 1,005,662
04/17/2019 56.49 56.84 56.25 56.44 1,921,328
04/16/2019 56.11 56.11 55.67 55.68 1,177,608
04/15/2019 56.7 56.71 56.36 56.36 1,079,151
04/12/2019 56.89 56.92 56.1324 56.34 1,429,514
04/11/2019 56.6 56.76 56.14 56.38 912,471
04/10/2019 56.55 57.14 56.48 56.78 1,086,346
04/09/2019 57.09 57.09 56.43 56.44 710,010
04/08/2019 56.77 57.11 56.77 57.06 1,320,052
04/05/2019 56.36 56.74 56.28 56.73 1,122,797
04/04/2019 55.8 56.13 55.67 56.03 615,160
04/03/2019 56.42 56.53 55.8 55.86 1,432,809
04/02/2019 56.17 56.21 55.88 55.96 1,325,026
04/01/2019 56.12 56.32 55.96 56.22 1,680,809
03/29/2019 55.77 55.825 55.32 55.65 965,399
03/28/2019 55.39 55.6 55.26 55.57 1,255,935
03/27/2019 55.94 56.01 55.43 55.74 2,026,144
03/26/2019 56.12 56.28 56.01 56.19 2,330,032
03/25/2019 56.02 56.12 55.59 55.71 679,795
03/22/2019 56.55 56.61 55.69 56.01 2,822,614
03/21/2019 57.71 57.76 57.3123 57.5 1,172,466
03/20/2019 57.71 58.2 57.2 57.92 1,336,846
03/19/2019 58.76 58.82 57.555 57.69 1,925,616
03/18/2019 58.03 58.71 58.03 58.65 888,198
03/15/2019 57.96 58.02 57.685 57.82 1,081,193
03/14/2019 58.11 58.4999 58.09 58.37 1,668,398
03/13/2019 57.49 58.47 57.49 58.35 1,648,795
03/12/2019 56.93 57.28 56.87 56.89 1,179,624
03/11/2019 56.91 57.13 56.87 56.93 1,113,502
03/08/2019 56.6 56.825 56.31 56.64 3,020,095
03/07/2019 57.42 57.47 56.98 57.1 1,675,003
03/06/2019 57.88 57.89 57.33 57.55 3,115,168
03/05/2019 57.44 57.85 57.159 57.83 3,990,952
03/04/2019 57.22 57.55 56.92 57.54 2,762,910
03/01/2019 56.91 57.29 56.785 57.21 1,816,144
02/28/2019 56.78 57.13 56.56 56.91 1,120,304
02/27/2019 57.05 57.1 56.7 56.7 1,122,925
02/26/2019 56.33 56.99 56.24 56.66 1,650,956
02/25/2019 56.61 56.72 56.2223 56.49 1,271,564
02/22/2019 56.77 56.985 56.61 56.83 1,885,853
02/21/2019 56.24 56.39 56 56.09 1,142,203
02/20/2019 56.17 56.69 56.1 56.36 1,214,336
02/19/2019 55.83 56.496 55.8 56.39 746,700
02/15/2019 55.97 56.3399 55.92 56.29 1,046,976
02/14/2019 55.2 55.75 55.15 55.37 1,903,466
02/13/2019 55.34 55.58 54.88 54.88 2,401,106
02/12/2019 55.56 55.78 55.26 55.61 2,175,900
02/11/2019 55 55.2363 54.9152 55.15 746,793
02/08/2019 55.01 55.275 54.63 55.16 1,400,146
02/07/2019 54.92 55.08 54.34 54.56 2,068,514
02/06/2019 55.55 55.86 55.431 55.62 2,025,552
02/05/2019 55.56 55.995 55.54 55.89 1,181,559
02/04/2019 54.91 55.51 54.5 55.51 1,066,288
02/01/2019 55.1 55.46 54.96 55.31 1,233,867
01/31/2019 54.94 55.185 54.56 54.73 1,259,325
01/30/2019 53.72 54.29 53.5 54.17 2,250,049
01/29/2019 54.05 54.34 53.955 54.07 1,938,566
01/28/2019 53.39 53.89 53.2599 53.59 2,181,427
01/25/2019 53.97 54.39 53.78 54.21 2,060,473
01/24/2019 53.13 53.65 53.05 53.34 798,572
*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?



Smart Portfolio