TOT Quote, Trading Chart, Total S.A.

home / stock / tot / tot quote

Stock Information
Company Name: Total S.A.
Stock Symbol: TOT
Market: NYSE
Menu
TOT TOT Quote TOT Short TOT News TOT Articles TOT Message Board
Get TOT Alerts

News, Short Squeeze, Breakout and More Instantly...
TOT Quote
Last:$48.3
Change Percent:-0.6%
Open:$48.75
Previous Close:$48.3
High:$49.01
Low:$48.14
Volume:3,216,448
Last Trade Date Time:06/10/2021 04:44:37 am
Quotes are delayed by 15 to 20 minutes.
TOT Chart
Last Twenty Trading Days
Date:2021-06-10
Open:$48.75
Close:$48.3
High:$49.01
Low:$48.14
Volume:3,216,448
Date:2021-06-09
Open:$48.65
Close:$48.59
High:$48.82
Low:$48.33
Volume:3,621,291
Date:2021-06-08
Open:$47.78
Close:$48.37
High:$48.538
Low:$47.55
Volume:1,170,944
Date:2021-06-07
Open:$48.28
Close:$48.19
High:$48.43
Low:$48.11
Volume:933,944
Date:2021-06-04
Open:$48.58
Close:$48.57
High:$48.7
Low:$48.1929
Volume:1,236,814
Date:2021-06-03
Open:$48.37
Close:$48.6
High:$48.73
Low:$48.2801
Volume:1,495,825
Date:2021-06-02
Open:$48.26
Close:$48.62
High:$48.75
Low:$48.02
Volume:1,860,928
Date:2021-06-01
Open:$47.42
Close:$47.76
High:$47.82
Low:$47.39
Volume:2,325,183
Date:2021-05-31
Open:$46.32
Close:$46.69
High:$46.755
Low:$46.32
Volume:1,540,990
Date:2021-05-28
Open:$46.32
Close:$46.69
High:$46.755
Low:$46.32
Volume:1,540,975
Date:2021-05-27
Open:$46.61
Close:$46.66
High:$46.83
Low:$46.335
Volume:1,868,625
Date:2021-05-26
Open:$46.76
Close:$46.87
High:$47.1582
Low:$46.61
Volume:1,305,467
Date:2021-05-25
Open:$47.71
Close:$46.89
High:$47.78
Low:$46.85
Volume:1,701,667
Date:2021-05-24
Open:$47.47
Close:$47.9
High:$47.9325
Low:$47.23
Volume:1,436,481
Date:2021-05-21
Open:$47.36
Close:$47.3
High:$47.59
Low:$47.18
Volume:1,421,308
Date:2021-05-20
Open:$46.82
Close:$47.14
High:$47.32
Low:$46.54
Volume:1,647,757
Date:2021-05-19
Open:$47.08
Close:$46.77
High:$47.22
Low:$46.45
Volume:1,562,189
Date:2021-05-18
Open:$48.87
Close:$48.04
High:$48.99
Low:$48.04
Volume:1,526,594
Date:2021-05-17
Open:$47.89
Close:$48.71
High:$48.78
Low:$47.86
Volume:2,154,599
Date:2021-05-14
Open:$47.9
Close:$48.73
High:$48.76
Low:$47.89
Volume:1,927,635