Total Historical Data - TOT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Total SA TOT NYSE Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.36 -0.97% 36.74 35.66 37.64 36.83 37.10 19:46:56
more quote information »

TOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

TOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 36.70 -0.12 -0.33% 36.83 37.64 35.66 4,389,842
Apr 08 2020 36.8201 0.40 1.1% 36.20 37.21 35.65 2,403,226
Apr 07 2020 36.42 -0.79 -2.12% 37.65 37.91 36.315 4,380,485
Apr 06 2020 37.21 1.43 4.0% 36.29 37.21 35.66 3,124,638
Apr 03 2020 35.78 -3.94 -9.92% 36.73 37.99 35.23 3,757,405
Apr 02 2020 39.72 2.24 5.98% 40.12 41.12 37.48 4,920,386
Apr 01 2020 37.48 0.24 0.64% 38.35 39.24 37.14 4,019,802
Mar 31 2020 37.24 0.46 1.25% 38.33 38.87 36.645 5,090,045
Mar 30 2020 36.78 2.08 5.99% 36.44 37.50 35.56 3,708,457
Mar 27 2020 34.70 -0.67 -1.89% 34.21 35.57 33.37 3,442,993
Mar 26 2020 35.37 -0.75 -2.08% 34.23 36.12 33.06 4,558,241
Mar 25 2020 36.12 3.15 9.55% 34.29 36.66 32.80 6,749,679
Mar 24 2020 32.97 3.97 13.69% 32.08 33.48 29.76 5,859,519
Mar 23 2020 29.00 3.58 14.08% 29.58 30.77 25.80 10,012,546
Mar 20 2020 25.42 0.66 2.67% 25.88 27.671 25.42 9,053,998
Mar 19 2020 24.76 0.36 1.48% 23.69 25.40 22.65 8,286,980
Mar 18 2020 24.40 -3.23 -11.69% 24.73 27.07 22.13 6,496,261
Mar 17 2020 27.63 1.55 5.94% 27.42 29.15 26.39 4,180,120
Mar 16 2020 26.08 -5.27 -16.81% 26.62 27.84 26.00 5,039,625
Mar 13 2020 31.35 2.24 7.69% 31.75 32.50 28.44 4,987,002
Mar 12 2020 29.11 -5.05 -14.78% 31.97 34.00 28.81 8,796,663
Mar 11 2020 34.16 -3.29 -8.79% 36.41 37.26 34.065 7,588,534
Mar 10 2020 37.45 2.68 7.71% 37.03 38.44 35.25 6,896,075
See More Historical Prices »


Your Recent History
NYSE
TOT
Total
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.