TOT

TOTAL Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
TOTAL SE TOT NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.75 1.7% 44.98 20:00:00
Open Price Low Price High Price Close Price Prev Close
45.11 44.71 45.30 44.98 44.23
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
Jan 19 2021 44.98 0.75 1.7% 45.11 45.30 44.71 2,156,074
Jan 15 2021 44.23 -1.71 -3.72% 45.06 45.09 43.98 2,497,288
Jan 14 2021 45.94 0.35 0.77% 45.51 46.1875 45.44 2,390,780
Jan 13 2021 45.59 0.40 0.89% 45.71 45.80 45.285 1,916,039
Jan 12 2021 45.19 -0.02 -0.04% 45.11 45.425 44.82 2,296,797
Jan 11 2021 45.21 -0.69 -1.5% 44.40 45.42 44.33 1,932,040
Jan 08 2021 45.90 -0.29 -0.63% 45.96 46.09 45.45 1,892,846
Jan 07 2021 46.19 0.65 1.43% 45.52 46.305 45.44 2,649,071
Jan 06 2021 45.54 2.06 4.74% 45.25 45.98 45.01 4,041,055
Jan 05 2021 43.48 1.10 2.6% 42.89 44.075 42.86 3,579,134
Jan 04 2021 42.38 0.47 1.12% 43.00 43.06 42.02 2,286,135
Dec 31 2020 41.91 -0.76 -1.78% 42.42 42.50 41.87 1,482,547
Dec 30 2020 42.67 -0.65 -1.5% 42.85 43.115 42.54 1,506,732
Dec 29 2020 43.32 0.10 0.23% 43.92 43.92 43.19 1,786,782
Dec 28 2020 43.22 -0.24 -0.55% 43.70 44.02 43.07 1,822,226
Dec 24 2020 43.46 0.00 0.0% 43.25 43.64 43.06 734,248
Dec 23 2020 43.46 1.27 3.01% 43.16 43.83 43.11 2,632,673
Dec 22 2020 42.19 -0.35 -0.82% 42.50 42.68 42.01 2,142,202
Dec 21 2020 42.54 -1.03 -2.36% 42.03 42.735 41.83 2,319,099
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.