TOT

TOTAL Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
TOTAL SE TOT NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.67 -2.01% 32.70 19:33:53
Close Price Low Price High Price Open Price Previous Close
32.70 32.30 32.74 32.56 33.37
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
Sep 25 2020 32.70 -0.67 -2.01% 32.56 32.74 32.30 2,738,957
Sep 24 2020 33.37 0.21 0.63% 33.49 36.62 32.952 2,102,492
Sep 23 2020 33.16 -1.62 -4.66% 34.28 34.33 33.15 2,458,509
Sep 22 2020 34.78 -0.43 -1.22% 35.70 35.90 34.71 2,295,427
Sep 21 2020 35.21 -1.41 -3.85% 35.52 35.59 34.76 2,074,193
Sep 18 2020 36.62 -0.88 -2.35% 37.00 37.49 36.49 5,176,725
Sep 17 2020 37.50 -0.48 -1.26% 37.34 37.70 37.0762 4,015,376
Sep 16 2020 37.98 0.09 0.24% 37.73 38.52 37.42 1,921,386
Sep 15 2020 37.89 -0.05 -0.13% 38.32 38.50 37.87 2,692,507
Sep 14 2020 37.94 -0.55 -1.43% 38.25 38.3978 37.71 3,335,513
Sep 11 2020 38.49 0.52 1.37% 38.40 38.70 38.08 3,021,108
Sep 10 2020 37.97 -0.60 -1.56% 39.21 39.32 37.96 3,244,037
Sep 09 2020 38.57 0.47 1.23% 38.90 39.22 38.48 2,529,264
Sep 08 2020 38.1016 -1.03 -2.63% 38.35 39.49 37.69 3,411,547
Sep 04 2020 39.13 -0.11 -0.27% 39.54 39.75 38.46 3,316,656
Sep 03 2020 39.2371 0.03 0.07% 39.38 39.85 38.81 3,123,073
Sep 02 2020 39.21 -0.03 -0.08% 39.49 39.89 39.09 3,509,418
Sep 01 2020 39.24 -0.33 -0.83% 39.40 39.73 39.02 5,495,859
Aug 31 2020 39.57 -0.39 -0.98% 40.08 40.59 39.47 2,165,063
Aug 28 2020 39.96 0.55 1.4% 39.56 39.98 39.41 1,826,788
Aug 27 2020 39.41 -0.03 -0.08% 39.63 39.73 38.34 3,097,846
Aug 26 2020 39.44 0.01 0.03% 39.62 39.7289 39.34 1,813,990
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200926 09:23:56