TOTAL (TOT)

42.17 -0.90  -2.09%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

TOTAL Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 43.04 43.32 42.31 43.07 4115364
May 30, 2012 43.23 43.26 42.65 42.83 4544516
May 29, 2012 44.14 44.46 43.77 43.98 3985887
May 25, 2012 43.85 44.23 43.70 43.89 4026938
May 24, 2012 44.36 44.44 43.64 43.76 6817111
May 23, 2012 44.39 44.04 43.21 44.03 5580586
May 22, 2012 44.83 45.10 44.15 44.39 4069074
May 21, 2012 44.08 44.60 43.95 44.53 3519423
May 18, 2012 44.23 44.34 43.69 43.83 4903447
May 17, 2012 44.19 44.35 43.71 43.71 4086865
May 16, 2012 44.92 45.08 44.31 44.31 5027123
May 15, 2012 43.93 44.21 43.49 43.63 5827109
May 14, 2012 43.97 44.50 43.89 44.16 4395896
May 11, 2012 44.79 45.55 44.75 44.99 2968239
May 10, 2012 45.71 45.74 45.37 45.44 3977342
May 9, 2012 44.48 45.02 44.23 44.65 7991651
May 8, 2012 45.90 46.03 45.07 45.83 6423713
May 7, 2012 46.44 47.15 46.40 47.05 3453273
May 4, 2012 47.16 47.26 46.31 46.51 4300845
May 3, 2012 47.76 47.95 47.32 47.39 2920091
May 2, 2012 47.66 47.79 47.35 47.62 6236681
May 1, 2012 48.15 48.64 48.06 48.42 3947632
April 30, 2012 47.91 48.18 47.72 48.11 4334069
April 27, 2012 48.45 48.56 48.00 48.37 2204439
April 26, 2012 47.96 48.59 47.81 48.37 3216817
April 25, 2012 48.31 48.41 47.65 48.02 2749830
April 24, 2012 47.00 47.60 46.94 47.18 3867483
April 23, 2012 46.74 47.09 46.51 46.91 9689023
April 20, 2012 47.82 48.29 47.80 48.15 5050066
April 19, 2012 48.17 48.33 47.60 47.72 9205155
April 18, 2012 48.69 49.35 48.58 48.98 5650207
April 17, 2012 49.04 49.37 48.70 49.22 2512828
April 16, 2012 48.71 48.80 48.18 48.59 3711327
April 13, 2012 48.28 48.30 47.55 47.77 7093984
April 12, 2012 48.44 49.22 48.40 49.04 4721779
April 11, 2012 49.27 49.31 48.43 48.52 5365080
April 10, 2012 49.28 49.46 48.36 48.39 10257215
April 9, 2012 49.66 50.12 49.53 49.84 2879362
April 5, 2012 49.63 50.18 49.62 49.87 5210171
April 4, 2012 50.01 50.40 49.81 50.27 7290237
April 3, 2012 51.77 51.88 50.81 51.00 6532574
April 2, 2012 51.92 52.50 51.50 52.36 5093891
March 30, 2012 50.88 51.34 50.51 51.12 6821795
March 29, 2012 49.74 50.59 49.70 50.52 10386991
March 28, 2012 50.96 51.47 50.49 51.14 11193793
March 27, 2012 51.21 51.75 50.87 50.90 27055221
March 26, 2012 54.47 54.87 54.29 54.79 2097926
March 23, 2012 53.64 54.14 53.37 54.06 2863217
March 22, 2012 53.68 54.36 53.64 54.05 2541881
March 21, 2012 55.10 55.16 54.68 54.94 2550247
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TOT News

@l2trade09 Are you still holding $TOT?
about 7 hours ago by David_Jones
European Stocks Tumble
Jun 01, 2:18PM
Be Greedy In Europe
May 31, 10:11AM
Carl And The Chesapeake Conundrum
May 31, 2:58AM Benzinga
Four ETFs Staring at the Death Cross
May 30, 5:40PM Minyanville
Christmas May Come Early This Year
May 26, 11:00AM Investor Place
I love $TOT, and will buy it a little cheaper...LT investment + 7% Div
about 8 days ago by David_Jones
TOTAL Remains Neutral
May 23, 3:15PM
$TOT
about 9 days ago by rocketship
3 Busy Energy Stocks
May 22, 2:28PM Fool
$TOT any thoughts on where this will bottom?
about 17 days ago by christy155
UBS Upgrades TOTAL S.A. (TOT) to Buy
May 15, 7:46AM Street Insider
$TOT might go long
about 19 days ago by stkwatcherpro
Is It Time To Buy Europe?
May 11, 2:05PM
European stocks rise; BBVA, Santander rally
May 10, 12:20PM MarketWatch
The Best Yielding Large Cap Basic Material Stocks + http://stks.co/3l5Y $SDRL $ETP $TOT $SCCO $E $KMP $WPZ $SID $PAA $EPD $COP $BP $SNP $MT
about 23 days ago by DividendYield
$SNY $FTE $TOT $VE $AXAHY France is a much scarier place to be invested in now.
about 26 days ago by FredWR
4 Mega-Cap Dividend Stocks With Strong Receivable Trends $ACN $BA $TEVA $TOT http://stks.co/3fQc
about 29 days ago by abubnic
Wachlist 2.05 $CHK $NVS $WCG $MA $HLF $PBY $NUS $WWW $WMS $AGP $TOT $AEO $BHP
about 31 days ago by NaGgano
@LukeKramer $CHK sold assets to $TOT at the same time Lohan was selling her "assets" to Playboy. #justsayin
about 31 days ago by douglas_blake
$tot next resistance level ?
about 31 days ago by Sinclar
$bp $tot $hes
about 32 days ago by Rollincoal
$CHK a joint venture in which McClendon can sell his well stakes to 3rd party, a Chinese oil company or Total $TOT (The Street)
about 35 days ago by rand54
The Cheapest Large-Capitalized Dividend Stocks With Highest Yield + http://stks.co/3RaB + $TEF $FTE $STD $BBVA $WBK $E $TOT $HBC $AZN $ETR
about 42 days ago by DividendYield
HIGH $CALL VOLU $CNK 3774% $TEL 3585% $PLD 2268% $DLR 660% $XLU 592% $OKE 517% $MHP 362% $TOT 332% $DO 305% $SNY 298%
about 42 days ago by livevol_pro
$TOT getting in at 47.6
about 49 days ago by marrabou
$tot below 47.75
about 49 days ago by protrader101
$TOT above 48.02 for scalping
about 49 days ago by swinger11
$FP $TOT struggeling
about 52 days ago by dvk1970
RT @TOTALEPUK Schematic of #Elgin Franklin http://stks.co/3GTT $TOT
about 54 days ago by dvk1970
$TOT Helicopter to Elgin Franklin is on its way to the platform http://stks.co/3EPk
about 58 days ago by dvk1970
It is good to see $TOT's CFO come out and defend the dividend. Have to admit I was unaware of how small the financial impact is so far.
about 60 days ago by bradloncar
$TOT top kill method/drilling relief well/public relations up front/CEO not going sailing or stating "I want my life back" $52.30
about 60 days ago by sellmeonu
Sold $TOT @ 51.85 +1.20
about 61 days ago by GR24
http://stks.co/39yD - Scottish environment secretary says the environmental impact from offshore gas leak will be minimal $TOT
about 63 days ago by sld1986

Recent Quotes

Symbol Price Chg Chg % Market Cap
TOT 42.17 -0.90 -2.09% 101.81B
TORMD 17.14 -0.11 -0.63%
TORM 17.14 -0.11 -0.63% 41.14M
TOPS 1.40 -0.10 -6.98% 8.386M
TOO 27.19 -0.51 -1.84% 1.956B
TOFC 10.16 -0.48 -4.51% 51.60M
TOF 1.68 +0.12 +7.69% 8.702M
THG 38.00 -1.01 -2.59% 1.756B
THFF 27.09 -0.96 -3.42% 371.38M
THD 63.95 -2.40 -3.62%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close