TOT Historical Prices | Total S.A. Stock - Yahoo! UK & Ireland Finance

FTSE 100

0.13%

Total SA (TOT)

-NYSE

51.40 18 Jun 21:02

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	close	Volume	Adj Close*
18 Jun 2013	51.05	51.57	51.04	51.40	1,222,300	51.40
17 Jun 2013	51.01	51.44	50.97	50.97	1,647,100	50.97
14 Jun 2013	49.92	50.22	49.78	50.10	1,420,500	50.10
13 Jun 2013	49.68	50.10	49.59	49.95	937,700	49.95
12 Jun 2013	50.09	50.11	49.50	49.55	971,300	49.55
11 Jun 2013	49.68	50.02	49.55	49.85	1,240,900	49.85
10 Jun 2013	50.03	50.25	49.70	50.08	919,400	50.08
7 Jun 2013	49.62	50.24	49.39	49.81	954,900	49.81
6 Jun 2013	49.59	49.99	49.41	49.98	873,800	49.98
5 Jun 2013	50.04	50.19	49.62	49.74	1,178,500	49.74
4 Jun 2013	50.71	50.84	50.27	50.61	1,017,300	50.61
3 Jun 2013	50.26	50.89	50.03	50.61	1,025,900	50.61
31 May 2013	50.95	51.03	49.85	49.85	1,496,200	49.85
30 May 2013	51.29	51.47	51.13	51.32	1,167,800	51.32
29 May 2013	51.39	51.41	50.62	51.28	1,099,600	51.28
28 May 2013	52.03	52.05	51.22	51.24	1,358,000	51.24
24 May 2013	51.07	51.17	50.80	51.13	1,058,900	51.13
23 May 2013	50.44	51.14	50.29	50.83	1,631,900	50.83
22 May 2013	50.88	51.42	50.42	50.42	1,296,600	50.42
21 May 2013	50.74	51.39	50.47	51.09	2,120,200	51.09
20 May 2013	50.00	50.85	49.99	50.65	1,179,200	50.65
17 May 2013	50.14	50.42	49.90	50.30	1,311,200	50.30
16 May 2013	49.36	49.82	49.36	49.56	1,346,000	49.56
15 May 2013	49.77	50.26	49.69	50.11	1,146,300	50.11
14 May 2013	50.04	50.73	50.04	50.61	1,224,600	50.61
13 May 2013	50.40	50.49	50.08	50.49	615,700	50.49
10 May 2013	50.26	50.44	50.00	50.37	614,400	50.37
9 May 2013	50.89	50.94	50.37	50.64	702,500	50.64
8 May 2013	50.80	51.10	50.70	50.88	972,000	50.88
7 May 2013	50.57	50.73	50.24	50.54	934,300	50.54
6 May 2013	50.27	50.43	50.00	50.28	1,029,400	50.28
3 May 2013	50.00	50.50	49.98	50.27	933,900	50.27
2 May 2013	49.61	49.78	49.41	49.50	2,050,300	49.50
1 May 2013	50.20	50.31	49.49	49.74	1,512,000	49.74
30 Apr 2013	50.18	50.39	50.09	50.24	1,529,600	50.24
29 Apr 2013	49.63	50.02	49.58	49.70	1,803,300	49.70
26 Apr 2013	48.82	49.01	48.60	48.88	1,910,300	48.88
25 Apr 2013	49.37	49.69	49.08	49.08	1,613,400	49.08
24 Apr 2013	48.94	49.25	48.65	48.65	2,847,500	48.65
23 Apr 2013	47.41	48.15	47.36	47.92	1,189,200	47.92
22 Apr 2013	46.62	47.10	46.34	46.91	1,538,700	46.91
19 Apr 2013	46.54	46.68	46.29	46.43	2,576,200	46.43
18 Apr 2013	46.42	46.52	45.97	46.19	1,985,400	46.19
17 Apr 2013	47.02	47.02	45.93	46.42	2,917,500	46.42
16 Apr 2013	48.18	48.22	47.50	47.88	1,603,100	47.88
15 Apr 2013	47.89	47.93	47.31	47.40	2,048,300	47.40
12 Apr 2013	48.99	49.13	48.56	48.85	1,056,300	48.85
11 Apr 2013	48.88	49.50	48.82	49.31	1,595,800	49.31
10 Apr 2013	49.03	49.27	48.64	48.81	2,024,600	48.81
9 Apr 2013	48.35	48.92	48.06	48.75	1,113,000	48.75
8 Apr 2013	48.24	48.26	47.81	48.04	1,498,000	48.04
5 Apr 2013	48.00	48.29	47.78	48.18	1,973,500	48.18
4 Apr 2013	48.10	48.45	47.92	48.28	1,732,500	48.28
3 Apr 2013	48.64	48.75	48.11	48.28	1,615,300	48.28
2 Apr 2013	48.69	49.22	48.61	48.80	2,110,300	48.80
1 Apr 2013	48.09	48.27	47.90	48.08	1,286,700	48.08
28 Mar 2013	48.04	48.38	47.84	47.98	2,503,900	47.98
27 Mar 2013	47.57	48.19	47.50	48.19	3,609,700	48.19
26 Mar 2013	48.79	48.85	48.33	48.79	2,982,900	48.79
25 Mar 2013	49.80	49.85	48.56	48.81	2,150,400	48.81
22 Mar 2013	49.61	49.97	49.44	49.60	1,733,400	49.60
21 Mar 2013	49.45	49.89	49.33	49.42	2,791,400	49.42
20 Mar 2013	50.30	50.48	49.92	50.22	809,600	50.22
19 Mar 2013	49.94	50.04	49.31	49.85	1,721,500	49.85
18 Mar 2013	49.76	50.44	49.73	50.00	1,561,200	50.00
15 Mar 2013	50.56	50.81	50.29	50.81	1,251,300	50.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! UK & Ireland Finance

Search for share prices

More On TOT

Quotes

Derivatives

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Total SA (TOT)