Total Historical Data - TOT

TOT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 49.21 0.02 0.04% 49.43 49.43 48.89 1,414,680
Feb 13 2020 49.19 -0.62 -1.24% 49.12 49.75 48.68 2,460,252
Feb 12 2020 49.81 0.50 1.01% 49.64 49.97 49.2599 1,891,318
Feb 11 2020 49.31 0.31 0.63% 49.15 49.51 48.84 2,789,249
Feb 10 2020 49.00 0.00 +0.00% 48.86 49.10 48.58 0
Feb 10 2020 49.00 -0.41 -0.83% 48.86 49.10 48.58 1,770,485
Feb 07 2020 49.41 -0.76 -1.51% 49.65 50.00 49.325 3,139,417
Feb 06 2020 50.17 0.13 0.26% 50.21 51.05 50.14 2,446,678
Feb 05 2020 50.04 1.13 2.31% 50.29 50.39 49.61 2,393,519
Feb 04 2020 48.91 0.47 0.97% 49.45 49.56 48.86 2,313,943
Feb 03 2020 48.44 0.00 +0.00% 48.60 48.77 48.34 0
Feb 03 2020 48.44 -1.21 -2.44% 48.60 48.77 48.34 1,964,618
Jan 31 2020 49.65 -0.24 -0.48% 48.92 49.65 48.51 2,388,812
Jan 30 2020 49.89 -0.51 -1.01% 49.69 50.10 49.30 1,824,036
Jan 29 2020 50.40 -0.67 -1.31% 51.00 51.11 50.39 1,634,751
Jan 28 2020 51.07 0.07 0.14% 50.82 51.20 50.58 1,913,615
Jan 27 2020 51.00 -1.26 -2.41% 51.18 52.00 50.70 1,997,791
Jan 24 2020 52.26 0.00 +0.00% 52.24 52.91 52.105 0
Jan 24 2020 52.26 -0.39 -0.74% 52.24 52.91 52.105 1,722,340
Jan 23 2020 52.65 -0.25 -0.47% 52.45 52.99 52.11 1,548,383
Jan 22 2020 52.90 -0.25 -0.47% 53.04 53.16 52.77 1,709,856
Jan 21 2020 53.15 0.00 +0.00% 53.51 53.62 53.14 0
Jan 21 2020 53.15 -0.86 -1.59% 53.51 53.62 53.14 2,023,893
Jan 20 2020 54.01 0.00 +0.00% 54.00 54.30 53.67 0
Jan 17 2020 54.01 -0.29 -0.53% 54.00 54.30 53.67 1,492,624
Jan 16 2020 54.30 0.18 0.33% 54.47 54.59 54.17 1,091,403
Jan 15 2020 54.12 -0.57 -1.04% 54.02 54.4299 53.96 1,636,473
Jan 14 2020 54.69 -0.71 -1.28% 54.80 54.86 53.8653 1,864,797
Jan 13 2020 55.40 -0.06 -0.11% 55.00 55.445 54.80 3,270,402
Jan 10 2020 55.46 -0.42 -0.75% 55.56 55.63 55.27 3,621,611
Jan 09 2020 55.88 0.03 0.05% 55.59 56.04 55.2499 2,293,633
Jan 08 2020 55.85 -0.34 -0.61% 55.94 56.10 55.61 2,831,404
Jan 07 2020 56.19 -0.32 -0.57% 56.31 56.45 55.70 2,497,978
Jan 06 2020 56.51 1.04 1.87% 56.73 56.911 56.1718 3,516,934
Jan 03 2020 55.47 0.20 0.36% 55.27 55.72 55.01 1,501,659
Jan 02 2020 55.27 0.00 +0.00% 55.14 55.28 54.83 0
Jan 02 2020 55.27 -0.03 -0.05% 55.14 55.28 54.83 1,166,549
Jan 01 2020 55.30 0.00 +0.00% 55.10 55.31 54.98 0
Dec 31 2019 55.30 0.21 0.38% 55.10 55.31 54.98 565,812
Dec 30 2019 55.09 0.11 0.2% 55.32 55.55 55.04 1,414,207
Dec 27 2019 54.98 -0.13 -0.24% 55.15 55.22 54.98 1,014,232
Dec 26 2019 55.11 0.00 +0.00% 54.87 55.27 54.87 0
Dec 26 2019 55.11 0.33 0.6% 54.87 55.27 54.87 646,559
Dec 25 2019 54.78 0.00 +0.00% 54.81 55.04 54.7574 0
Dec 24 2019 54.78 -0.26 -0.47% 54.81 55.04 54.7574 464,256
Dec 23 2019 55.04 0.67 1.23% 54.43 55.04 54.2025 1,976,465
Dec 20 2019 54.37 -0.04 -0.07% 54.59 54.68 54.235 2,354,029
Dec 19 2019 54.41 0.11 0.2% 54.33 54.56 54.24 1,615,322
Dec 18 2019 54.30 0.00 +0.00% 54.31 54.34 53.975 0
Dec 18 2019 54.30 0.07 0.13% 54.31 54.34 53.975 1,665,597
Dec 17 2019 54.23 0.53 0.99% 54.46 54.60 54.09 1,115,925
Dec 16 2019 53.70 0.74 1.4% 53.91 53.99 53.43 1,755,180
Dec 13 2019 52.96 -0.17 -0.32% 53.51 54.00 52.96 1,536,227
Dec 12 2019 53.13 0.45 0.85% 52.76 53.36 52.72 1,167,545
Dec 11 2019 52.68 0.14 0.27% 52.66 52.89 52.46 1,085,012
Dec 10 2019 52.54 -0.09 -0.17% 52.63 52.89 52.17 1,823,185
Dec 09 2019 52.63 -0.35 -0.66% 52.81 53.04 52.53 1,034,815
Dec 06 2019 52.98 0.00 +0.00% 52.67 53.16 52.54 0
Dec 06 2019 52.98 0.69 1.32% 52.67 53.16 52.54 1,293,505
Dec 05 2019 52.29 0.00 0.0% 52.79 52.84 52.28 1,214,775
Dec 04 2019 52.29 0.46 0.89% 52.16 52.47 52.04 1,715,028
Dec 03 2019 51.83 -0.38 -0.73% 51.62 52.35 51.29 1,385,770
Dec 02 2019 52.21 -0.33 -0.63% 52.36 53.02 52.11 1,513,692
Nov 29 2019 52.54 0.00 +0.00% 52.52 52.80 52.41 0
Nov 29 2019 52.54 -0.20 -0.38% 52.52 52.80 52.41 515,330
Nov 28 2019 52.74 0.00 +0.00% 52.98 53.32 52.70 0
Nov 27 2019 52.74 -0.42 -0.79% 52.98 53.32 52.70 2,213,033
Nov 26 2019 53.16 0.00 +0.00% 53.45 53.82 53.01 0
Nov 26 2019 53.16 -0.63 -1.17% 53.45 53.82 53.01 2,382,910
Nov 25 2019 53.79 -0.50 -0.92% 53.95 54.17 53.78 1,121,258
Nov 22 2019 54.29 0.03 0.06% 54.48 54.58 54.06 646,526
Nov 21 2019 54.26 0.48 0.89% 54.14 54.44 53.68 2,317,942
Nov 20 2019 53.78 0.12 0.22% 53.61 54.18 53.42 2,821,141
Nov 19 2019 53.66 -0.71 -1.31% 54.40 54.65 53.66 1,803,423
Nov 18 2019 54.37 -0.02 -0.04% 54.29 54.60 54.08 1,092,918


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.