Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- $69.37

up +0.23


23/7/2014 10:19 AM  |  NYSE : TOT  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOT historical data

Date Open High Low Close Volume
7/22/201468.8869.3268.7669.14830,829
7/22/201421.9322.6721.9322.358,053
7/21/201467.7067.8267.2867.56946,666
7/21/201422.6522.8921.0622.7925,485
7/18/201467.7268.1367.4768.12677,140
7/18/201423.4823.4822.4522.859,053
7/17/201467.8168.4266.6466.771,630,892
7/17/201423.2923.3122.6922.8935,027
7/16/201469.0069.0168.6268.621,209,416
7/16/201422.7023.3422.7023.2023,506
7/15/201469.0169.1067.7967.881,339,385
7/15/201422.9523.1622.7023.0971,456
7/14/201469.6269.8669.3369.45755,258
7/14/201422.8122.8122.1122.6015,801
7/11/201469.1069.2368.8068.99804,053
7/11/201422.6422.6422.4822.5010,292
7/10/201468.8369.2868.4869.051,271,358
7/10/201422.8422.9122.5022.7213,493
7/9/201469.9870.6169.8670.16870,171
7/9/201422.7523.1522.7522.843,662
7/8/201470.9371.0270.0270.37891,652
7/8/201422.9023.2822.5022.7834,317
7/7/201471.1771.2870.7071.06788,918
7/7/201422.6324.0022.6322.9015,899
7/4/201423.9523.9523.1523.288,791
7/3/201471.9772.2271.8872.10554,706
7/3/201423.1023.4022.6023.405,034
7/2/201472.3872.5372.0972.32899,306
7/2/201423.2523.2522.8723.1834,179
7/1/201472.8573.0972.5472.77411,949
6/30/201471.6472.4671.5872.20671,322
6/30/201422.8423.5022.7323.2313,729
6/27/201472.1572.2671.7772.20505,264
6/27/201422.5722.8522.5722.8010,367
6/26/201472.4672.4871.0072.191,000,083
6/26/201422.8022.8522.7622.8110,897
6/25/201473.2173.3572.6973.12760,509
6/25/201422.6522.9022.6522.80133,449
6/24/201474.2074.2273.2073.242,320,120
6/24/201422.9022.9022.5022.6411,067
6/23/201473.8774.1273.6273.88870,691
6/23/201422.5022.9822.5022.9813,097
6/20/201473.4273.5673.2073.20766,419
6/20/201423.2523.3522.8022.806,938
6/19/201472.9873.3572.6972.741,033,570
6/19/201422.2623.2522.2623.2510,887
6/18/201471.7472.1071.5371.98825,671
6/18/201422.5622.7522.5522.604,763
6/17/201470.5571.2970.4570.98901,021
6/17/201422.4122.5722.4022.5523,926
6/16/201471.4971.6971.1671.42667,915
6/16/201422.3822.4522.3622.4310,842
6/13/201471.6371.7971.4471.60608,561
6/13/201421.5422.3221.5322.3015,455
6/12/201470.6171.2670.5870.92796,576
6/12/201421.6121.9321.5021.5317,221
6/11/201470.2170.2769.9370.13542,611
6/11/201421.9421.9421.5021.5415,784
6/10/201470.1570.5270.0370.52562,726
6/10/201422.2822.2822.0522.1716,629
6/9/201470.4870.8870.2770.66671,913
6/9/201421.3722.4021.3722.2917,401
6/6/201470.7671.1570.5270.98617,207
6/6/201421.3521.8521.2821.3716,804
6/5/201469.6970.4669.3570.301,541,235
6/5/201421.3621.4521.2821.418,264
6/4/201469.1469.2368.5568.551,086,281
6/4/201421.3321.4521.2621.4215,622
6/3/201469.7369.9569.6169.85634,406
6/3/201421.3021.4721.2621.2625,665
6/2/201470.1870.2069.8270.06415,087
6/2/201421.2921.5021.2821.3515,105
5/30/201469.6369.9369.4569.45689,458
5/30/201421.3521.5021.3521.3518,727
5/29/201469.6569.8069.4969.78689,508
5/29/201421.2621.5021.2621.3017,590
5/28/201469.4969.8369.2769.65866,619
5/28/201421.2421.6021.2421.3615,899
5/27/201470.9171.2370.7771.01761,568
5/27/201421.8021.8021.1521.1718,548
5/26/201421.6221.8021.5021.8018,338
5/23/201471.1771.4070.9871.31624,183
5/23/201421.4121.8021.4121.689,733
5/22/201470.9571.2170.8471.05620,280
5/22/201421.3921.8621.3921.479,677
5/21/201471.3071.3570.9971.091,346,437
5/21/201421.3521.4521.3121.4515,464
5/20/201470.6870.8270.2270.351,171,632
5/20/201421.1921.5121.1921.3064,182
5/19/201471.6471.6771.0971.151,524,146
5/16/201471.0671.3570.7771.00982,574
5/16/201421.4121.4521.2721.396,958
5/15/201470.7870.8069.9170.291,108,004
5/15/201421.1721.5021.1221.3413,218
5/14/201471.0171.3470.8570.951,507,792
5/14/201422.6622.7321.5321.5833,038
5/13/201471.3971.4670.9071.281,092,111
5/13/201421.9723.2421.9722.5939,335
5/12/201471.9272.0271.5971.781,748,548
5/12/201420.7421.7620.6821.7129,999
Trading Center