Totalfinaelf S.A. (NY: TOT )

32.87 USD +0.05 (+0.15%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 33.53 33.54 32.70 32.87 2,816,700 +0.05(+0.15%)
Oct 22, 2020 32.14 32.91 32.08 32.82 3,374,263 +0.10(+0.31%)
Oct 21, 2020 33.16 33.28 32.72 32.72 2,539,959 -0.56(-1.68%)
Oct 20, 2020 33.30 33.55 33.13 33.28 2,100,592 +0.64(+1.96%)
Oct 19, 2020 33.17 33.52 32.55 32.64 2,420,218 -0.36(-1.09%)
Oct 16, 2020 33.01 33.38 32.73 33.00 2,320,300 -0.29(-0.87%)
Oct 15, 2020 32.89 33.35 32.74 33.29 3,132,780 -0.60(-1.77%)
Oct 14, 2020 34.07 34.34 33.86 33.89 1,826,035 -0.30(-0.88%)
Oct 13, 2020 34.54 34.57 34.03 34.19 2,154,475 -0.75(-2.15%)
Oct 12, 2020 35.24 35.24 34.74 34.94 1,836,160 -0.31(-0.88%)
Oct 09, 2020 35.57 35.60 35.03 35.25 10,537,800 +0.32(+0.92%)
Oct 08, 2020 34.77 35.10 34.63 34.93 2,198,926 +0.36(+1.04%)
Oct 07, 2020 34.40 34.62 34.02 34.57 1,418,552 +0.30(+0.88%)
Oct 06, 2020 35.22 35.33 34.23 34.27 2,226,555 -0.09(-0.26%)
Oct 05, 2020 33.94 34.38 33.63 34.36 2,939,076 +1.03(+3.09%)
Oct 02, 2020 32.59 33.57 32.55 33.33 3,287,800 -0.25(-0.74%)
Oct 01, 2020 33.66 33.72 33.24 33.58 4,335,754 -0.72(-2.10%)
Sep 30, 2020 34.38 34.92 34.11 34.30 5,698,536 +0.97(+2.91%)
Sep 29, 2020 33.54 33.64 33.01 33.33 5,111,626 -0.46(-1.36%)
Sep 28, 2020 33.52 33.86 33.43 33.79 3,445,426 +1.09(+3.33%)
Sep 25, 2020 32.55 32.74 32.30 32.70 2,739,500 -0.67(-2.01%)
Sep 24, 2020 33.49 33.81 32.95 33.37 2,102,495 +0.21(+0.63%)
Sep 23, 2020 34.31 34.33 33.15 33.16 2,509,935 -1.62(-4.66%)
Sep 22, 2020 35.68 35.90 34.71 34.78 2,295,535 -0.43(-1.22%)
Sep 21, 2020 35.52 35.59 34.76 35.21 2,073,450 -1.41(-3.85%)
Sep 18, 2020 37.00 37.10 36.49 36.62 5,223,400 -0.86(-2.29%)
Sep 17, 2020 37.32 37.58 37.08 37.48 4,015,386 -0.50(-1.32%)
Sep 16, 2020 37.74 38.33 37.42 37.98 1,921,386 +0.09(+0.24%)
Sep 15, 2020 38.30 38.50 37.87 37.89 2,692,507 -0.05(-0.13%)
Sep 14, 2020 38.22 38.26 37.71 37.94 3,337,247 -0.55(-1.43%)
Sep 11, 2020 38.39 38.59 38.08 38.49 3,021,100 +0.52(+1.37%)
Sep 10, 2020 39.19 39.32 37.96 37.97 3,244,237 -0.60(-1.56%)
Sep 09, 2020 38.87 39.22 38.54 38.57 2,529,329 +0.56(+1.47%)
Sep 08, 2020 38.35 38.51 37.69 38.01 3,411,819 -1.12(-2.86%)
Sep 04, 2020 39.54 39.60 38.46 39.13 3,317,200 +0.10(+0.26%)
Sep 03, 2020 39.38 39.85 38.81 39.03 3,123,275 -0.18(-0.46%)
Sep 02, 2020 39.49 39.61 39.09 39.21 3,509,438 -0.03(-0.08%)
Sep 01, 2020 39.38 39.67 39.02 39.24 5,409,584 -0.33(-0.83%)
Aug 31, 2020 40.08 40.08 39.47 39.57 2,165,065 -0.39(-0.98%)
Aug 28, 2020 39.56 39.98 39.42 39.96 1,826,900 +0.55(+1.40%)
Aug 27, 2020 39.67 39.67 39.04 39.41 3,140,706 -0.03(-0.08%)
Aug 26, 2020 39.62 39.73 39.34 39.44 2,058,859 +0.01(+0.03%)
Aug 25, 2020 39.91 39.95 39.19 39.43 1,814,676 -0.24(-0.60%)
Aug 24, 2020 39.66 39.78 39.38 39.67 2,056,897 +1.33(+3.47%)
Aug 21, 2020 38.03 38.44 37.91 38.34 2,858,700 -0.44(-1.13%)
Aug 20, 2020 38.62 38.98 38.51 38.78 3,678,872 -0.31(-0.79%)
Aug 19, 2020 39.07 39.43 39.00 39.09 4,680,000 +0.13(+0.33%)
Aug 18, 2020 39.47 39.61 38.89 38.96 2,852,544 -0.30(-0.76%)
Aug 17, 2020 39.64 39.74 39.10 39.26 1,780,247 -0.23(-0.58%)
Aug 14, 2020 39.34 39.82 39.29 39.49 1,291,400 -0.50(-1.25%)
Aug 13, 2020 40.31 40.50 39.72 39.99 913,782 -0.48(-1.19%)
Aug 12, 2020 40.92 40.94 40.31 40.47 1,338,208 +0.75(+1.89%)
Aug 11, 2020 40.65 40.78 39.63 39.72 1,810,599 +0.51(+1.30%)
Aug 10, 2020 39.18 39.37 38.95 39.21 1,611,200 +0.27(+0.69%)
Aug 07, 2020 38.55 39.01 38.51 38.94 1,115,600 -0.37(-0.94%)
Aug 06, 2020 39.31 39.55 39.05 39.31 902,866 -0.46(-1.16%)
Aug 05, 2020 39.96 40.42 39.69 39.77 2,253,455 +0.42(+1.07%)
Aug 04, 2020 38.73 39.36 38.62 39.35 1,646,443 +0.88(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.