UK Markets closed

TOTAL S.A. (TTFNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
45.51-0.24 (-0.52%)
At close: 3:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202145.3445.5744.5645.5145.515,117
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202145.1745.1745.1245.1745.17170,000
02 Sept 202145.1645.1643.7845.1645.16140,000
01 Sept 202144.0144.9243.2543.2543.25180,000
31 Aug 202143.4543.4543.3743.3743.3790,000
30 Aug 202145.1745.1745.1745.1745.1750,000
27 Aug 202144.7644.7644.7644.7644.7650,000
26 Aug 202143.3344.7643.3343.3343.3390,000
25 Aug 202144.3744.9244.3744.9244.9270,100,000
24 Aug 202143.5843.5843.5843.5843.58100,000
23 Aug 202144.0444.0442.5342.5642.56110,000
20 Aug 202143.2143.2141.7841.7841.78150,000
19 Aug 202143.1143.1141.6643.0943.09180,000
18 Aug 202144.7644.8443.7143.7143.71120,000
17 Aug 202144.9345.0643.7945.0645.0690,000
16 Aug 202144.9545.1744.4845.1745.17100,000
13 Aug 202145.1745.1744.0945.1745.1790,000
12 Aug 202145.0245.1745.0245.1745.17120,000
11 Aug 202143.6844.5343.6843.8143.81270,000
10 Aug 202144.0045.1642.9945.1645.16430,000
09 Aug 202144.0844.0844.0844.0844.0860,000
06 Aug 202143.5444.5943.5444.5944.59110,000
05 Aug 202143.5245.1742.9842.9842.98210,000
04 Aug 202145.3845.3845.1445.1745.17150,000
03 Aug 202145.1645.1643.6143.6143.613,400
02 Aug 2021------
30 Jul 202144.4244.5544.4244.5544.551,100
29 Jul 202143.8945.1743.5545.1745.171,200
28 Jul 202143.9643.9642.3442.3442.341,000
27 Jul 202143.9043.9041.8941.8941.892,700
26 Jul 202141.4544.1641.4543.7843.781,200
23 Jul 202141.3143.1041.3141.3141.311,500
22 Jul 202143.4243.4343.4143.4143.41800
21 Jul 202142.6642.6641.2841.2841.281,200
20 Jul 202141.8342.1041.0441.0441.043,700
19 Jul 202141.7942.3740.1240.1240.121,800
16 Jul 202142.8843.7241.5941.5941.596,900
15 Jul 202143.0044.3442.8844.1544.151,900
14 Jul 202145.1845.1843.9043.9043.901,000
13 Jul 202144.7244.9044.5444.8744.873,000
12 Jul 202144.4045.1744.4045.0545.051,200
09 Jul 202144.9145.3544.6144.6144.614,100
08 Jul 202144.1244.1243.5043.8043.801,300
07 Jul 202144.7945.2144.7945.2145.21800
06 Jul 202145.5046.0044.1945.8945.891,900
02 Jul 202146.4546.4546.4546.4546.45700
01 Jul 202146.9846.9845.1445.1445.14800
30 Jun 202146.4446.4446.0146.0146.0150,900
29 Jun 202146.8846.8845.4745.4745.4753,400
28 Jun 202146.2146.9245.2045.2045.20229,900
25 Jun 202148.0848.0848.0648.0648.06900
24 Jun 202148.6548.9148.1148.1148.111,700
24 Jun 20210.788 Dividend
23 Jun 202148.0048.0047.8647.8647.071,600
22 Jun 202148.5148.9646.6047.9947.203,400
21 Jun 202148.3748.3748.3748.3747.571,100
18 Jun 202147.8347.8346.2746.2745.514,600
17 Jun 202150.0050.0049.0149.0148.201,200
16 Jun 202149.5050.0849.2749.2748.463,200
15 Jun 202149.7950.0849.7950.0849.261,500
14 Jun 202149.8049.8049.8049.8048.98800
11 Jun 202149.3749.4949.0049.4948.683,800
10 Jun 202149.4449.4449.4449.4448.632,600
09 Jun 202149.3249.3247.4647.6846.891,000
08 Jun 202146.5949.2546.5949.2248.412,200
07 Jun 202149.7249.7245.7545.7545.004,600
04 Jun 202149.1649.3147.2647.3146.532,100
03 Jun 202145.8045.8045.8045.8045.05-
02 Jun 202149.7249.7245.8045.8045.051,200
01 Jun 202148.0248.0246.0846.0845.321,000
28 May 202147.8247.8247.8247.8247.03800
27 May 202148.0248.0248.0248.0247.231,300
26 May 202148.0748.4248.0748.4247.621,100
25 May 202147.1649.0747.1649.0748.261,700
24 May 202148.8748.8748.8748.8748.07300
21 May 202149.6549.6549.6549.6548.831,700
20 May 202148.9548.9548.9548.9548.14600
19 May 202148.9049.4444.5246.8546.081,800
18 May 202150.3250.3247.0847.0846.30800
17 May 202146.6849.7045.8545.8545.102,500
14 May 202145.4049.3245.4049.3248.511,300
13 May 202148.0748.0748.0748.0747.281,000
12 May 202148.4748.4748.0248.2547.461,700
11 May 202149.3349.3345.9045.9045.14900
10 May 202147.8949.4245.5949.4248.61800
07 May 202148.4248.4748.4248.4747.67700
06 May 202147.0048.4244.7148.4247.621,900
05 May 202145.8347.0044.4147.0046.23700
04 May 202145.9145.9142.7645.8345.082,700
03 May 202146.0746.0745.9945.9945.231,000
30 Apr 202144.6444.6444.3444.6143.88900
29 Apr 202147.0747.0745.3645.4444.691,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...