Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- $68.08

up +0.31


17/4/2014 06:40 PM  |  NYSE : TOT  
Industries : Energy / Major Integrated Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOT historical data

Date Open High Low Close Volume
4/17/201467.8568.3767.8068.081,534,650
4/16/201467.9568.0067.4267.77572,035
4/15/201468.3168.3167.1167.74845,036
4/14/201467.1668.0367.1367.73734,960
4/11/201466.0266.6465.7666.21574,056
4/10/201466.8767.0065.8065.98740,050
4/9/201467.3867.5667.0567.251,126,430
4/8/201466.0866.6465.8866.53715,176
4/7/201466.2266.3465.4665.59648,524
4/4/201466.5266.7566.1766.26591,156
4/3/201466.0166.1465.7265.811,061,990
4/2/201466.0366.1465.6765.80512,866
4/1/201465.9866.1765.8566.00554,316
3/31/201466.0566.3065.4265.60621,809
3/28/201465.9266.1165.7165.98570,935
3/27/201465.4265.9665.3465.49624,701
3/26/201465.3165.5465.0865.13664,040
3/25/201464.3964.9164.0364.781,266,630
3/24/201464.7364.7463.6764.121,431,930
3/21/201463.8764.7663.7963.841,342,840
3/20/201463.3664.3363.3563.771,039,150
3/19/201465.4865.6263.8764.28885,646
3/18/201465.5166.2365.2165.731,003,010
3/17/201464.6064.9764.4764.701,110,620
3/14/201463.4364.2563.3363.741,062,930
3/13/201464.8564.8563.0063.001,393,820
3/12/201463.6664.5163.5364.181,546,830
3/11/201464.6164.9163.9663.96788,804
3/10/201464.4864.6163.9364.51654,372
3/7/201465.0765.1364.0064.53739,778
3/6/201464.6965.2864.6864.923,445,130
3/5/201464.0564.6363.9964.571,321,280
3/4/201464.6964.7464.0264.02996,480
3/3/201464.0764.3163.2263.521,020,490
2/28/201464.4864.9764.3364.902,973,330
2/27/201463.3963.6563.2463.541,200,280
2/26/201463.6863.7763.3063.421,534,700
2/25/201463.3463.8263.0663.301,046,490
2/24/201462.9463.5962.8763.151,047,600
2/21/201462.4362.6562.2662.271,135,040
2/20/201461.4161.6161.1761.42710,730
2/19/201461.0561.3260.7860.91812,997
2/18/201461.0961.1560.7460.87737,831
2/14/201460.5761.1660.4961.031,406,260
2/13/201459.9460.4259.8960.202,329,820
2/12/201459.3059.9959.2459.891,911,460
2/11/201458.6059.5958.5359.15683,976
2/10/201458.7658.7758.4258.43772,285
2/7/201458.0059.0757.9158.912,009,540
2/6/201457.5758.2957.5057.86837,332
2/5/201456.6156.8956.5256.75908,011
2/4/201456.2256.6156.0356.592,395,990
2/3/201457.1157.2556.0456.20914,349
1/31/201456.5657.3356.5057.171,041,240
1/30/201458.4658.4957.8658.321,132,300
1/29/201457.3958.1857.2557.76894,480
1/28/201458.1758.5558.0258.431,132,720
1/27/201458.0858.2557.6357.731,781,840
1/24/201459.4659.4858.3258.32984,879
1/23/201460.3160.3259.6860.081,446,160
1/22/201460.2860.4259.9660.13910,851
1/21/201460.4660.4959.6659.99847,785
1/17/201459.6859.9459.2759.37837,701
1/16/201459.5259.5859.1359.56531,908
1/15/201459.1559.7359.0959.58842,318
1/14/201458.8859.7858.6559.581,049,700
1/13/201458.8059.0358.2858.56998,636
1/10/201459.5859.7259.4059.49687,005
1/9/201459.2159.3358.6758.91834,242
1/8/201459.0159.2958.8658.95945,078
1/7/201459.5159.9359.4359.60529,330
1/6/201459.7659.7959.2159.43648,695
1/3/201459.8759.9459.3859.611,044,230
1/2/201460.1160.1459.5760.071,006,300
12/31/201361.1461.4361.1161.27454,706
12/30/201361.3361.4460.9461.13639,505
12/27/201361.3461.5061.0761.281,416,730
12/26/201360.1660.5060.1660.28390,379
12/24/201360.2360.2460.0160.21248,531
12/23/201360.1260.3759.9660.031,158,840
12/20/201359.2159.7959.1759.54874,928
12/19/201358.6859.1658.6358.97917,205
12/18/201358.0858.9157.9058.701,228,220
12/17/201357.6957.8557.4657.60810,286
12/16/201357.6658.0857.5157.511,182,890
12/13/201356.5956.6456.1756.53825,374
12/12/201356.9156.9756.3956.591,049,010
12/11/201357.7757.7756.7557.011,297,650
12/10/201358.2158.4258.0058.421,592,660
12/9/201358.9859.0257.8458.263,609,330
12/6/201358.7659.1858.5259.18869,055
12/5/201358.5758.9058.1558.471,157,480
12/4/201358.3158.8658.2158.841,032,100
12/3/201359.6659.7759.2559.401,046,420
12/2/201360.0560.5060.0060.03537,772
11/29/201360.3160.7460.2360.32624,071
11/27/201360.9461.0160.4260.61541,686
11/26/201360.6660.7060.2060.39647,859
11/25/201360.4960.5260.2160.43514,094
11/22/201360.3360.9060.2760.65719,414
Trading Center