UK Markets close in 2 hrs 39 mins

TOTAL S.A. (TTFNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
47.57-1.07 (-2.20%)
At close: 09:30AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021------
29 Nov 202147.1647.1646.2046.2046.201,700
26 Nov 202147.0147.0146.1146.1146.11600
24 Nov 202147.8547.8547.8547.8547.851,500
23 Nov 202148.3848.8348.3848.8348.83600
22 Nov 202147.9548.2747.2548.2748.271,400
19 Nov 202147.5647.7746.8946.9146.911,400
18 Nov 202147.5747.5747.5747.5747.571,500
17 Nov 202149.7249.7248.6448.6448.64500
16 Nov 202148.7949.9048.7949.1749.17700
15 Nov 202150.2250.2250.2250.2250.22600
12 Nov 202150.0450.0449.1949.1949.19500
11 Nov 202150.7450.7450.7450.7450.74500
10 Nov 202150.5250.8449.7849.7849.783,700
09 Nov 202150.3451.0449.9249.9249.923,100
08 Nov 202150.9250.9250.9250.9250.92500
05 Nov 202150.4650.4650.4650.4650.46-
04 Nov 202150.4650.4650.4650.4650.46600
03 Nov 202148.1950.0248.1948.4348.433,000
02 Nov 202149.2850.9849.2850.9850.98227,200
01 Nov 202150.6451.1050.1551.1051.101,900
29 Oct 202150.0851.0748.6350.5350.533,900
28 Oct 202150.8451.4050.4051.4051.402,700
27 Oct 202150.7951.4950.7951.4951.491,600
26 Oct 202151.3751.5251.3751.5251.52500
25 Oct 202151.4851.4850.3750.3750.371,500
22 Oct 202151.4851.4850.1851.0251.023,300
21 Oct 202152.4952.4951.2852.2852.286,900
20 Oct 202152.3252.9251.6351.6351.63108,200
19 Oct 202152.4252.4251.5752.3752.371,100
18 Oct 202151.7552.0751.7552.0752.073,000
15 Oct 202151.2551.9251.0851.0851.082,100
14 Oct 202150.1851.5550.1851.1751.172,800
13 Oct 202149.2649.2649.2649.2649.26900
12 Oct 202151.0251.1749.8551.1751.173,000
11 Oct 202151.0551.3949.3849.3849.38210,200
08 Oct 202150.2050.4850.1750.4850.48103,100
07 Oct 202150.1250.1248.1448.2248.22182,000
06 Oct 202150.2350.2349.9249.9249.921,100
05 Oct 202149.5050.9249.5050.2750.2751,200
04 Oct 202149.0049.4247.6549.3049.30381,600
01 Oct 202148.5449.2247.0449.2249.223,600
30 Sept 202146.7048.9146.7048.5648.56161,300
29 Sept 202148.2448.2447.8747.8747.87190,800
28 Sept 202149.0049.4247.8449.4249.422,700
27 Sept 202147.9748.5847.9748.5848.582,100
24 Sept 202147.1047.1047.1047.1047.101,000
23 Sept 202146.0046.9246.0046.2346.231,300
22 Sept 202145.6447.0044.7944.7944.791,285,200
21 Sept 202144.9644.9643.9844.5044.501,700
21 Sept 20210.66 Dividend
20 Sept 202144.1644.9243.8144.9244.262,300
17 Sept 202145.3445.5744.5645.5144.845,100
16 Sept 202145.7545.9445.2645.7545.083,900
15 Sept 202145.6846.2345.6846.2345.554,800
14 Sept 202145.2545.7344.5845.7345.0691,400
13 Sept 202143.6543.6543.6543.6543.01177,400
10 Sept 202143.2544.4043.2544.4043.75900
09 Sept 202144.3444.3444.3444.3443.69600
08 Sept 202145.1145.1143.5044.4743.822,100
07 Sept 202145.1745.1745.1745.1744.51700
03 Sept 202145.1745.1745.1245.1744.511,700
02 Sept 202145.1645.1643.7845.1644.501,400
01 Sept 202144.0144.9243.2543.2542.611,800
31 Aug 202143.4543.4543.3743.3742.73900
30 Aug 202145.1745.1745.1745.1744.51500
27 Aug 202144.7644.7644.7644.7644.10500
26 Aug 202143.3344.7643.3343.3342.69900
25 Aug 202144.3744.9244.3744.9244.26701,000
24 Aug 202143.5843.5843.5843.5842.941,000
23 Aug 202144.0444.0442.5342.5641.931,100
20 Aug 202143.2143.2141.7841.7841.171,500
19 Aug 202143.1143.1141.6643.0942.461,800
18 Aug 202144.7644.8443.7143.7143.071,200
17 Aug 202144.9345.0643.7945.0644.40900
16 Aug 202144.9545.1744.4845.1744.511,000
13 Aug 202145.1745.1744.0945.1744.51900
12 Aug 202145.0245.1745.0245.1744.511,200
11 Aug 202143.6844.5343.6843.8143.172,700
10 Aug 202144.0045.1642.9945.1644.504,300
09 Aug 202144.0844.0844.0844.0843.43600
06 Aug 202143.5444.5943.5444.5943.931,100
05 Aug 202143.5245.1742.9842.9842.352,100
04 Aug 202145.3845.3845.1445.1744.511,500
03 Aug 202145.1645.1643.6143.6142.973,400
02 Aug 202143.1944.4943.1943.4442.8036,300
30 Jul 202144.4244.5544.4244.5543.901,100
29 Jul 202143.8945.1743.5545.1744.511,200
28 Jul 202143.9643.9642.3442.3441.721,000
27 Jul 202143.9043.9041.8941.8941.272,700
26 Jul 202141.4544.1641.4543.7843.141,200
23 Jul 202141.3143.1041.3141.3140.701,500
22 Jul 202143.4243.4343.4143.4142.77800
21 Jul 202142.6642.6641.2841.2840.671,200
20 Jul 202141.8342.1041.0441.0440.443,700
19 Jul 202141.7942.3740.1240.1239.531,800
16 Jul 202142.8843.7241.5941.5940.986,900
15 Jul 202143.0044.3442.8844.1543.501,900
14 Jul 202145.1845.1843.9043.9043.251,000
13 Jul 202144.7244.9044.5444.8744.213,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...