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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sept 2021	45.34	45.57	44.56	45.51	45.51	5,117
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 2021	45.17	45.17	45.12	45.17	45.17	170,000
02 Sept 2021	45.16	45.16	43.78	45.16	45.16	140,000
01 Sept 2021	44.01	44.92	43.25	43.25	43.25	180,000
31 Aug 2021	43.45	43.45	43.37	43.37	43.37	90,000
30 Aug 2021	45.17	45.17	45.17	45.17	45.17	50,000
27 Aug 2021	44.76	44.76	44.76	44.76	44.76	50,000
26 Aug 2021	43.33	44.76	43.33	43.33	43.33	90,000
25 Aug 2021	44.37	44.92	44.37	44.92	44.92	70,100,000
24 Aug 2021	43.58	43.58	43.58	43.58	43.58	100,000
23 Aug 2021	44.04	44.04	42.53	42.56	42.56	110,000
20 Aug 2021	43.21	43.21	41.78	41.78	41.78	150,000
19 Aug 2021	43.11	43.11	41.66	43.09	43.09	180,000
18 Aug 2021	44.76	44.84	43.71	43.71	43.71	120,000
17 Aug 2021	44.93	45.06	43.79	45.06	45.06	90,000
16 Aug 2021	44.95	45.17	44.48	45.17	45.17	100,000
13 Aug 2021	45.17	45.17	44.09	45.17	45.17	90,000
12 Aug 2021	45.02	45.17	45.02	45.17	45.17	120,000
11 Aug 2021	43.68	44.53	43.68	43.81	43.81	270,000
10 Aug 2021	44.00	45.16	42.99	45.16	45.16	430,000
09 Aug 2021	44.08	44.08	44.08	44.08	44.08	60,000
06 Aug 2021	43.54	44.59	43.54	44.59	44.59	110,000
05 Aug 2021	43.52	45.17	42.98	42.98	42.98	210,000
04 Aug 2021	45.38	45.38	45.14	45.17	45.17	150,000
03 Aug 2021	45.16	45.16	43.61	43.61	43.61	3,400
02 Aug 2021	-	-	-	-	-	-
30 Jul 2021	44.42	44.55	44.42	44.55	44.55	1,100
29 Jul 2021	43.89	45.17	43.55	45.17	45.17	1,200
28 Jul 2021	43.96	43.96	42.34	42.34	42.34	1,000
27 Jul 2021	43.90	43.90	41.89	41.89	41.89	2,700
26 Jul 2021	41.45	44.16	41.45	43.78	43.78	1,200
23 Jul 2021	41.31	43.10	41.31	41.31	41.31	1,500
22 Jul 2021	43.42	43.43	43.41	43.41	43.41	800
21 Jul 2021	42.66	42.66	41.28	41.28	41.28	1,200
20 Jul 2021	41.83	42.10	41.04	41.04	41.04	3,700
19 Jul 2021	41.79	42.37	40.12	40.12	40.12	1,800
16 Jul 2021	42.88	43.72	41.59	41.59	41.59	6,900
15 Jul 2021	43.00	44.34	42.88	44.15	44.15	1,900
14 Jul 2021	45.18	45.18	43.90	43.90	43.90	1,000
13 Jul 2021	44.72	44.90	44.54	44.87	44.87	3,000
12 Jul 2021	44.40	45.17	44.40	45.05	45.05	1,200
09 Jul 2021	44.91	45.35	44.61	44.61	44.61	4,100
08 Jul 2021	44.12	44.12	43.50	43.80	43.80	1,300
07 Jul 2021	44.79	45.21	44.79	45.21	45.21	800
06 Jul 2021	45.50	46.00	44.19	45.89	45.89	1,900
02 Jul 2021	46.45	46.45	46.45	46.45	46.45	700
01 Jul 2021	46.98	46.98	45.14	45.14	45.14	800
30 Jun 2021	46.44	46.44	46.01	46.01	46.01	50,900
29 Jun 2021	46.88	46.88	45.47	45.47	45.47	53,400
28 Jun 2021	46.21	46.92	45.20	45.20	45.20	229,900
25 Jun 2021	48.08	48.08	48.06	48.06	48.06	900
24 Jun 2021	48.65	48.91	48.11	48.11	48.11	1,700
24 Jun 2021	0.788 Dividend
23 Jun 2021	48.00	48.00	47.86	47.86	47.07	1,600
22 Jun 2021	48.51	48.96	46.60	47.99	47.20	3,400
21 Jun 2021	48.37	48.37	48.37	48.37	47.57	1,100
18 Jun 2021	47.83	47.83	46.27	46.27	45.51	4,600
17 Jun 2021	50.00	50.00	49.01	49.01	48.20	1,200
16 Jun 2021	49.50	50.08	49.27	49.27	48.46	3,200
15 Jun 2021	49.79	50.08	49.79	50.08	49.26	1,500
14 Jun 2021	49.80	49.80	49.80	49.80	48.98	800
11 Jun 2021	49.37	49.49	49.00	49.49	48.68	3,800
10 Jun 2021	49.44	49.44	49.44	49.44	48.63	2,600
09 Jun 2021	49.32	49.32	47.46	47.68	46.89	1,000
08 Jun 2021	46.59	49.25	46.59	49.22	48.41	2,200
07 Jun 2021	49.72	49.72	45.75	45.75	45.00	4,600
04 Jun 2021	49.16	49.31	47.26	47.31	46.53	2,100
03 Jun 2021	45.80	45.80	45.80	45.80	45.05	-
02 Jun 2021	49.72	49.72	45.80	45.80	45.05	1,200
01 Jun 2021	48.02	48.02	46.08	46.08	45.32	1,000
28 May 2021	47.82	47.82	47.82	47.82	47.03	800
27 May 2021	48.02	48.02	48.02	48.02	47.23	1,300
26 May 2021	48.07	48.42	48.07	48.42	47.62	1,100
25 May 2021	47.16	49.07	47.16	49.07	48.26	1,700
24 May 2021	48.87	48.87	48.87	48.87	48.07	300
21 May 2021	49.65	49.65	49.65	49.65	48.83	1,700
20 May 2021	48.95	48.95	48.95	48.95	48.14	600
19 May 2021	48.90	49.44	44.52	46.85	46.08	1,800
18 May 2021	50.32	50.32	47.08	47.08	46.30	800
17 May 2021	46.68	49.70	45.85	45.85	45.10	2,500
14 May 2021	45.40	49.32	45.40	49.32	48.51	1,300
13 May 2021	48.07	48.07	48.07	48.07	47.28	1,000
12 May 2021	48.47	48.47	48.02	48.25	47.46	1,700
11 May 2021	49.33	49.33	45.90	45.90	45.14	900
10 May 2021	47.89	49.42	45.59	49.42	48.61	800
07 May 2021	48.42	48.47	48.42	48.47	47.67	700
06 May 2021	47.00	48.42	44.71	48.42	47.62	1,900
05 May 2021	45.83	47.00	44.41	47.00	46.23	700
04 May 2021	45.91	45.91	42.76	45.83	45.08	2,700
03 May 2021	46.07	46.07	45.99	45.99	45.23	1,000
30 Apr 2021	44.64	44.64	44.34	44.61	43.88	900
29 Apr 2021	47.07	47.07	45.36	45.44	44.69	1,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,963.64-63.84(-0.91%)

FTSE 25023,658.94+26.10(+0.11%)

AIM1,275.74+3.60(+0.28%)

GBP/EUR1.1711-0.0007(-0.06%)

GBP/USD1.3737-0.0059(-0.4286%)

BTC-GBP35,074.77-518.76(-1.46%)

TOTAL S.A. (TTFNF)

FTSE 100
6,963.64
-63.84(-0.91%)

FTSE 250
23,658.94
+26.10(+0.11%)

AIM
1,275.74
+3.60(+0.28%)

GBP/EUR
1.1711
-0.0007(-0.06%)

GBP/USD
1.3737
-0.0059(-0.4286%)

BTC-GBP
35,074.77
-518.76(-1.46%)