Fall head over hills in love with these

10 romantic homes to swoon over

TOTAL S.A. (TTFNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

61.53

+0.62

(+1.02%)

At close: 03:51PM EST

Time period:

09 Feb 2022 - 09 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Feb 2023	-	-	-	-	-	-
08 Feb 2023	61.78	61.78	60.15	61.53	61.53	900
07 Feb 2023	60.63	62.14	60.63	60.91	60.91	191,900
06 Feb 2023	59.15	59.40	57.90	59.40	59.40	2,500
03 Feb 2023	61.05	62.14	61.05	61.39	61.39	34,700
02 Feb 2023	60.00	60.85	59.23	59.49	59.49	4,500
01 Feb 2023	62.26	62.26	60.89	61.70	61.70	4,600
31 Jan 2023	62.69	62.69	61.42	61.42	61.42	800
30 Jan 2023	63.29	63.58	62.09	63.58	63.58	1,800
27 Jan 2023	63.41	63.41	62.76	62.76	62.76	1,600
26 Jan 2023	64.10	64.18	62.79	63.64	63.64	4,300
25 Jan 2023	63.86	64.28	63.55	64.19	64.19	340,600
24 Jan 2023	63.54	63.54	63.12	63.12	63.12	61,500
23 Jan 2023	64.73	64.95	63.40	63.40	63.40	304,700
20 Jan 2023	64.15	64.20	62.99	62.99	62.99	1,600
19 Jan 2023	62.83	64.09	62.83	62.96	62.96	1,700
18 Jan 2023	64.20	64.56	63.52	64.25	64.25	1,800
17 Jan 2023	64.74	64.85	63.42	64.85	64.85	1,300
13 Jan 2023	65.00	65.38	63.99	63.99	63.99	881,300
12 Jan 2023	64.01	64.01	63.84	63.84	63.84	300,800
11 Jan 2023	62.68	62.68	62.68	62.68	62.68	-
10 Jan 2023	62.26	63.55	61.71	62.68	62.68	2,700
09 Jan 2023	63.73	63.73	62.84	63.13	63.13	1,600
06 Jan 2023	62.55	62.55	62.01	62.01	62.01	800
05 Jan 2023	60.47	61.73	60.30	61.73	61.73	2,200
04 Jan 2023	60.79	61.92	60.10	60.10	60.10	1,600
03 Jan 2023	62.11	62.11	61.31	61.31	61.31	900
30 Dec 2022	63.90	63.90	63.84	63.87	63.87	1,500
29 Dec 2022	64.04	64.04	62.47	62.47	62.47	1,000
28 Dec 2022	63.25	63.30	62.14	63.20	63.20	1,000
27 Dec 2022	64.07	64.07	62.52	62.69	62.69	900
23 Dec 2022	62.00	63.35	62.00	63.35	63.35	900
22 Dec 2022	61.79	62.37	61.79	62.37	62.37	1,000
21 Dec 2022	63.02	63.20	61.98	62.34	62.34	3,400
20 Dec 2022	61.33	61.33	60.00	60.16	60.16	900
19 Dec 2022	59.61	60.73	59.61	60.40	60.40	2,000
16 Dec 2022	59.30	59.30	58.80	58.95	58.95	900
15 Dec 2022	60.53	60.79	59.66	59.66	59.66	2,500
14 Dec 2022	61.11	61.11	60.20	60.20	60.20	2,700
13 Dec 2022	62.25	62.25	60.75	60.75	60.75	600
12 Dec 2022	59.22	59.70	59.06	59.06	59.06	1,600
09 Dec 2022	59.60	59.67	58.59	59.10	59.10	36,600
08 Dec 2022	59.77	59.77	59.77	59.77	59.77	41,100
07 Dec 2022	59.76	59.76	58.45	58.56	58.56	2,600
06 Dec 2022	60.90	60.90	59.18	59.18	59.18	1,100
05 Dec 2022	62.00	62.03	61.00	61.00	61.00	8,900
02 Dec 2022	60.27	60.27	59.96	60.01	60.01	2,300
01 Dec 2022	62.84	63.96	62.00	62.00	62.00	3,400
30 Nov 2022	62.44	62.44	61.95	61.95	61.95	600
29 Nov 2022	61.42	61.44	60.15	60.40	60.40	2,200
28 Nov 2022	60.03	60.41	58.92	60.36	60.36	24,100
25 Nov 2022	61.29	61.29	61.27	61.27	61.27	1,500
23 Nov 2022	59.23	60.47	59.23	59.50	59.50	4,200
22 Nov 2022	59.18	59.40	59.18	59.40	59.40	12,600
21 Nov 2022	58.15	58.26	56.64	58.16	58.16	3,400
18 Nov 2022	59.82	59.82	58.74	58.75	58.75	2,400
17 Nov 2022	60.21	60.26	58.39	58.59	58.59	2,800
16 Nov 2022	60.89	60.89	59.14	59.52	59.52	1,900
15 Nov 2022	59.00	60.14	59.00	59.20	59.20	1,000
14 Nov 2022	59.29	59.51	58.14	59.36	59.36	5,200
11 Nov 2022	59.09	59.19	56.00	58.39	58.39	5,200
10 Nov 2022	56.50	58.10	54.90	57.00	57.00	2,900
09 Nov 2022	57.38	57.38	55.66	55.66	55.66	3,500
08 Nov 2022	56.06	56.06	56.06	56.06	56.06	1,300
07 Nov 2022	58.91	58.91	57.23	57.23	57.23	17,500
04 Nov 2022	56.63	58.05	56.41	56.70	56.70	2,100
03 Nov 2022	54.50	56.17	54.50	55.26	55.26	6,000
02 Nov 2022	56.18	56.21	54.99	54.99	54.99	900
01 Nov 2022	53.63	56.26	53.63	55.19	55.19	1,400
31 Oct 2022	54.93	55.13	53.53	53.81	53.81	10,400
28 Oct 2022	55.63	55.63	54.15	55.53	55.53	241,400
27 Oct 2022	54.75	55.36	53.79	54.00	54.00	7,300
26 Oct 2022	53.38	53.38	53.05	53.05	53.05	241,900
25 Oct 2022	51.50	53.20	51.50	53.20	53.20	1,700
24 Oct 2022	51.89	53.23	51.89	52.42	52.42	9,700
21 Oct 2022	51.80	52.77	50.99	52.77	52.77	54,100
20 Oct 2022	52.25	52.28	50.35	50.90	50.90	2,300
19 Oct 2022	51.85	52.00	51.15	51.51	51.51	6,000
18 Oct 2022	51.11	51.63	50.95	51.20	51.20	1,200
17 Oct 2022	52.10	52.10	50.99	51.62	51.62	3,600
14 Oct 2022	50.75	51.45	50.06	51.45	51.45	10,600
13 Oct 2022	49.86	50.01	48.64	50.01	50.01	2,700
12 Oct 2022	47.75	48.32	47.69	47.69	47.69	3,500
11 Oct 2022	48.09	49.92	48.09	48.52	48.52	3,000
10 Oct 2022	48.79	50.81	48.79	50.26	50.26	2,700
07 Oct 2022	50.78	51.21	50.32	50.32	50.32	2,700
06 Oct 2022	49.79	51.69	49.79	51.69	51.69	6,400
05 Oct 2022	50.69	51.11	50.21	51.11	51.11	3,700
04 Oct 2022	50.50	51.50	49.82	50.68	50.68	54,600
03 Oct 2022	48.20	49.78	48.06	48.64	48.64	45,100
30 Sept 2022	47.68	47.68	44.89	46.50	46.50	3,900
29 Sept 2022	45.31	46.99	45.31	46.30	46.30	2,900
28 Sept 2022	43.01	46.16	42.96	46.05	46.05	5,500
27 Sept 2022	44.39	47.21	43.76	45.50	45.50	4,800
26 Sept 2022	44.31	45.65	44.31	44.46	44.46	9,000
23 Sept 2022	44.30	46.49	43.50	43.66	43.66	9,900
22 Sept 2022	46.99	48.07	46.32	47.76	47.76	1,400
21 Sept 2022	47.27	47.27	46.56	46.56	46.56	2,900
20 Sept 2022	47.69	50.00	47.07	47.07	47.07	1,900
19 Sept 2022	49.49	49.79	47.01	47.01	47.01	3,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,936.47+51.30(+0.65%)

FTSE 25020,343.77+39.96(+0.20%)

AIM881.90-1.33(-0.15%)

GBP/EUR1.1298+0.0033(+0.30%)

GBP/USD1.2192+0.0121(+1.0046%)

BTC-GBP18,672.47-383.89(-2.01%)

Fall head over hills in love with these

TOTAL S.A. (TTFNF)

FTSE 100
7,936.47
+51.30(+0.65%)

FTSE 250
20,343.77
+39.96(+0.20%)

AIM
881.90
-1.33(-0.15%)

GBP/EUR
1.1298
+0.0033(+0.30%)

GBP/USD
1.2192
+0.0121(+1.0046%)

BTC-GBP
18,672.47
-383.89(-2.01%)