Stock Quote

Totalfinaelf S.A. (NY: TOT )

44.02 USD +0.20 (+0.46%)
Streaming Delayed Price Updated: 8:46 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 43.36 44.38 43.30 43.82 2,637,805 +0.39(+0.90%)
Dec 01, 2020 43.75 43.97 43.25 43.43 2,280,702 +1.29(+3.06%)
Nov 30, 2020 44.63 44.78 42.12 42.14 3,211,522 -3.00(-6.65%)
Nov 27, 2020 44.85 45.29 44.84 45.14 1,134,500 +0.39(+0.87%)
Nov 25, 2020 44.64 45.08 44.06 44.75 2,835,500 -0.76(-1.67%)
Nov 24, 2020 44.77 45.67 44.57 45.51 3,172,859 +2.13(+4.91%)
Nov 23, 2020 42.52 43.45 42.45 43.38 2,096,237 +2.06(+4.99%)
Nov 20, 2020 40.94 41.39 40.68 41.32 2,826,400 +0.11(+0.27%)
Nov 19, 2020 40.23 41.21 40.11 41.21 2,498,380 +0.60(+1.48%)
Nov 18, 2020 41.39 41.58 40.57 40.61 2,152,065 -0.76(-1.84%)
Nov 17, 2020 40.42 41.39 40.15 41.37 3,168,620 +0.66(+1.62%)
Nov 16, 2020 40.92 41.12 40.25 40.71 2,694,853 +1.91(+4.92%)
Nov 13, 2020 38.25 38.89 38.24 38.80 1,715,400 +1.38(+3.69%)
Nov 12, 2020 37.54 38.41 37.22 37.42 2,614,413 -0.68(-1.78%)
Nov 11, 2020 38.66 38.75 37.92 38.10 2,476,878 -0.97(-2.48%)
Nov 10, 2020 38.96 39.16 38.66 39.07 4,859,054 +1.64(+4.38%)
Nov 09, 2020 37.61 38.03 36.93 37.43 5,588,082 +4.96(+15.28%)
Nov 06, 2020 32.89 33.11 32.47 32.47 1,948,100 +0.03(+0.09%)
Nov 05, 2020 32.67 32.82 32.29 32.44 2,759,374 +0.10(+0.31%)
Nov 04, 2020 32.13 32.83 31.75 32.34 3,192,561 -0.03(-0.09%)
Nov 03, 2020 32.47 32.58 32.20 32.37 3,815,275 +0.62(+1.95%)
Nov 02, 2020 31.36 31.89 30.94 31.75 3,150,044 +1.42(+4.68%)
Oct 30, 2020 29.96 30.35 29.76 30.33 3,399,500 +0.58(+1.95%)
Oct 29, 2020 29.00 29.76 28.65 29.75 3,297,266 +0.59(+2.02%)
Oct 28, 2020 29.35 29.72 28.91 29.16 4,737,384 -1.54(-5.02%)
Oct 27, 2020 31.15 31.18 30.66 30.70 4,360,172 -1.21(-3.79%)
Oct 26, 2020 32.38 32.48 31.61 31.91 4,033,702 -0.96(-2.92%)
Oct 23, 2020 33.53 33.54 32.70 32.87 2,816,700 +0.05(+0.15%)
Oct 22, 2020 32.14 32.91 32.08 32.82 3,374,263 +0.10(+0.31%)
Oct 21, 2020 33.16 33.28 32.72 32.72 2,539,959 -0.56(-1.68%)
Oct 20, 2020 33.30 33.55 33.13 33.28 2,100,592 +0.64(+1.96%)
Oct 19, 2020 33.17 33.52 32.55 32.64 2,420,218 -0.36(-1.09%)
Oct 16, 2020 33.01 33.38 32.73 33.00 2,320,300 -0.29(-0.87%)
Oct 15, 2020 32.89 33.35 32.74 33.29 3,132,780 -0.60(-1.77%)
Oct 14, 2020 34.07 34.34 33.86 33.89 1,826,035 -0.30(-0.88%)
Oct 13, 2020 34.54 34.57 34.03 34.19 2,154,475 -0.75(-2.15%)
Oct 12, 2020 35.24 35.24 34.74 34.94 1,836,160 -0.31(-0.88%)
Oct 09, 2020 35.57 35.60 35.03 35.25 10,537,800 +0.32(+0.92%)
Oct 08, 2020 34.77 35.10 34.63 34.93 2,198,926 +0.36(+1.04%)
Oct 07, 2020 34.40 34.62 34.02 34.57 1,418,552 +0.30(+0.88%)
Oct 06, 2020 35.22 35.33 34.23 34.27 2,226,555 -0.09(-0.26%)
Oct 05, 2020 33.94 34.38 33.63 34.36 2,939,076 +1.03(+3.09%)
Oct 02, 2020 32.59 33.57 32.55 33.33 3,287,800 -0.25(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.