Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- $65.96

up +0.70


29/8/2014 04:05 PM  |  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
8/29/201466.0666.1865.4565.96682,741
8/29/201422.0922.4822.0422.358,380
8/28/201465.4365.6265.2465.26572,442
8/28/201422.0022.3222.0022.254,289
8/27/201465.5465.7665.1865.73711,691
8/27/201422.1422.3222.1022.104,965
8/26/201465.5266.0665.4965.891,228,756
8/26/201421.8722.4921.8722.1817,057
8/25/201464.2265.0464.0865.04898,005
8/25/201422.1622.3622.1622.1912,706
8/22/201463.9263.9462.8263.582,402,612
8/22/201422.5022.6821.8722.2227,974
8/21/201464.4965.0264.4064.892,593,338
8/21/201421.8222.3921.8022.3912,263
8/20/201463.5564.3463.4864.111,479,547
8/20/201421.6521.9721.5721.74105,946
8/19/201464.0564.4863.9864.431,410,767
8/19/201421.7021.7421.6721.7111,179
8/18/201463.7864.0963.5063.99738,982
8/18/201422.6322.6321.5521.6950,027
8/15/201464.5064.6663.1363.831,461,392
8/15/201421.8622.2721.8621.9415,045
8/14/201464.3064.3864.0064.08940,242
8/14/201422.5022.5721.5021.7511,552
8/13/201464.2864.4263.9364.42652,336
8/13/201422.5022.5021.3022.2523,530
8/12/201464.0064.2463.6064.091,026,922
8/12/201422.2822.2822.0022.019,896
8/11/201465.0765.6265.0165.14768,353
8/11/201422.0022.4622.0022.373,865
8/8/201464.9665.4164.4765.071,405,515
8/8/201422.2022.2021.9922.009,284
8/7/201465.4365.5864.1964.52759,430
8/7/201422.0022.0421.8222.003,358
8/6/201464.2865.3664.2564.88872,964
8/6/201422.4922.4921.8322.0012,005
8/5/201465.0765.3064.2664.43753,354
8/5/201422.9722.9721.8822.1316,475
8/4/201465.0965.5364.6665.481,405,765
8/1/201464.8565.0964.0464.702,027,151
8/1/201421.7521.8121.5721.7060,672
7/31/201465.3265.3264.2864.502,980,416
7/31/201421.9522.0621.7021.7537,767
7/30/201467.9668.2166.1066.633,050,382
7/30/201422.0022.1222.0022.005,034
7/29/201469.8870.1969.3269.411,179,621
7/29/201421.8022.6221.8022.1211,413
7/28/201469.3769.6468.9169.34968,140
7/28/201421.9022.4821.9022.0615,630
7/25/201469.1569.2768.3168.79721,719
7/25/201422.1522.9821.9621.966,821
7/24/201469.7469.9769.3969.75505,519
7/24/201422.0022.0821.6621.975,972
7/23/201469.5669.5969.0069.20802,686
7/23/201422.1022.3521.9822.105,621
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
Trading Center