Total Historical Data - TOT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.35 -0.72% 48.00 47.63 48.09 47.89 48.35 20:00:00
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
Feb 21 2020 48.00 -0.50 -1.03% 47.89 48.10 47.63 1,733,696
Feb 20 2020 48.50 -0.33 -0.68% 48.81 48.88 48.26 1,444,456
Feb 19 2020 48.83 0.11 0.23% 48.74 48.89 48.25 1,583,658
Feb 18 2020 48.72 -0.49 -1.0% 48.29 48.73 48.19 1,975,118
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 -0.41 -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 -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 -0.39 -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
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.