• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    More On TTA.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    TOTAL S.A. (TTA.L)

    -LSE
    45.10 Up 0.16(0.36%) Jul 31, 8:36AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 31, 20154,502.504,507.504,454.004,509.50433,1004,388.33
    Jul 30, 20154,472.504,567.004,466.754,493.5067,0004,372.76
    Jul 29, 20154,425.504,449.504,330.004,442.50153,9004,323.13
    Jul 28, 20154,304.004,321.854,276.504,299.50469,8004,183.97
    Jul 27, 20154,359.004,375.374,290.504,294.50747,5004,179.10
    Jul 24, 20154,460.004,504.944,411.004,427.50127,8004,308.53
    Jul 23, 20154,476.004,490.854,433.004,455.0075,9004,335.29
    Jul 22, 20154,512.254,512.254,456.504,465.50282,8004,345.51
    Jul 21, 20154,546.754,580.254,530.504,537.5038,4004,415.57
    Jul 20, 20154,579.004,625.004,546.004,562.5019,9004,439.90
    Jul 17, 20154,583.504,609.004,550.504,563.5011,7004,440.87
    Jul 16, 20154,545.004,614.504,514.004,575.00154,0004,452.07
    Jul 15, 20154,533.004,544.504,508.504,536.50127,2004,414.60
    Jul 14, 20154,454.004,511.004,442.004,502.0028,6004,381.03
    Jul 13, 20154,528.104,528.104,452.004,468.50212,1004,348.43
    Jul 10, 20154,404.004,501.494,398.004,449.5072,1004,329.94
    Jul 9, 20154,232.004,357.254,220.004,333.0046,3004,216.57
    Jul 8, 20154,210.004,253.504,205.004,223.5054,0004,110.01
    Jul 7, 20154,270.004,301.714,200.504,203.0030,7004,090.06
    Jul 6, 20154,296.004,328.004,290.004,288.0039,8004,172.78
    Jul 3, 20154,362.504,400.004,299.504,366.0022,0004,248.68
    Jul 2, 20154,385.004,435.004,370.004,391.5072,4004,273.50
    Jul 1, 20154,405.004,478.754,363.504,383.0050,5004,265.22
    Jun 30, 20154,429.004,440.504,357.004,382.001,134,7004,264.25
    Jun 29, 20154,440.004,537.504,440.004,461.0030,2004,341.13
    Jun 26, 20154,611.754,688.004,599.504,663.00291,1004,537.70
    Jun 25, 20154,628.004,679.254,618.504,640.0074,2004,515.32
    Jun 24, 20154,632.004,656.504,605.124,661.50307,7004,536.24
    Jun 23, 20154,580.004,622.504,565.004,614.00290,0004,490.02
    Jun 22, 20154,510.004,551.504,475.004,554.50146,4004,432.12
    Jun 19, 20154,406.004,453.004,393.124,400.50200,2004,282.25
    Jun 18, 20154,410.004,430.004,393.504,427.00377,8004,308.04
    Jun 17, 20154,391.004,472.004,391.004,441.0063,1004,321.67
    Jun 16, 20154,356.894,401.004,334.004,390.0028,8004,272.04
    Jun 15, 20154,421.004,453.004,358.504,391.501,029,5004,273.50
    Jun 12, 20154,553.624,556.254,415.004,461.5084,1004,341.61
    Jun 11, 20154,523.504,576.504,512.754,538.5061,5004,416.55
    Jun 10, 20154,386.004,531.004,386.004,512.00170,3004,390.76
    Jun 9, 20154,412.504,413.004,351.004,401.004,155,1004,282.74
    Jun 8, 20154,493.634,493.634,414.004,433.0051,1004,313.88
    Jun 8, 201561.00 Dividend
    Jun 5, 20154,485.334,599.254,485.334,554.00157,2004,372.27
    Jun 4, 20154,569.504,618.004,521.004,568.00118,2004,385.71
    Jun 3, 20154,618.004,667.004,585.004,643.00273,0004,457.72
    Jun 2, 20154,623.004,657.004,565.504,619.00421,3004,434.67
    Jun 1, 20154,626.004,626.004,575.004,592.00180,8004,408.75
    May 29, 20154,707.004,707.004,592.904,606.50186,7004,422.67
    May 28, 20154,693.504,718.004,631.004,681.0031,5004,494.20
    May 27, 20154,697.004,759.504,654.864,745.0063,1004,555.65
    May 26, 20154,737.004,758.004,654.504,681.50163,7004,494.68
    May 25, 20154,770.004,770.004,770.004,770.0004,579.65
    May 22, 20154,826.004,841.004,740.004,770.0047,6004,579.65
    May 21, 20154,717.004,799.004,744.004,788.5058,1004,597.41
    May 20, 20154,679.004,744.504,678.254,740.501,530,6004,551.33
    May 19, 20154,700.944,761.004,700.934,735.50351,3004,546.53
    May 18, 20154,643.004,685.004,624.004,653.00162,8004,467.32
    May 15, 20154,698.004,710.504,622.504,645.502,605,3004,460.12
    May 14, 20154,635.504,747.004,629.004,737.0064,2004,547.97
    May 13, 20154,737.004,788.254,687.504,701.501,193,8004,513.88
    May 12, 20154,681.004,711.504,647.004,699.00188,5004,511.48
    May 11, 20154,789.004,801.004,732.504,751.50107,9004,561.89
    May 8, 20154,658.004,800.004,642.004,783.50499,4004,592.61
    May 7, 20154,709.504,736.504,627.004,678.00297,1004,491.32
    May 6, 20154,757.004,798.504,739.004,794.00222,2004,602.69
    May 5, 20154,792.554,825.004,763.504,776.00674,7004,585.41
    May 4, 20154,847.504,847.504,847.504,847.5004,654.06
    May 1, 20154,847.504,847.504,847.504,847.5004,654.06
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.