Financial News

Totalfinaelf S.A. (NY: TOT )

44.27 USD +0.21 (+0.48%)
Streaming Delayed Price Updated: 4:02 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 44.27 44.49 44.00 44.06 2,757,865 -0.74(-1.65%)
Apr 21, 2021 44.45 44.88 44.36 44.80 2,172,139 +0.08(+0.18%)
Apr 20, 2021 45.34 45.34 44.23 44.72 2,330,823 -1.20(-2.61%)
Apr 19, 2021 45.83 46.02 45.55 45.92 1,504,858 +0.56(+1.23%)
Apr 16, 2021 45.60 45.67 45.27 45.36 1,657,000 -0.13(-0.29%)
Apr 15, 2021 45.79 45.80 45.26 45.49 1,547,987 -0.04(-0.09%)
Apr 14, 2021 45.22 46.01 45.22 45.53 1,884,333 +0.39(+0.86%)
Apr 13, 2021 45.26 45.32 45.08 45.14 2,486,375 +0.21(+0.47%)
Apr 12, 2021 45.09 45.26 44.62 44.93 3,269,578 -0.06(-0.13%)
Apr 09, 2021 45.15 45.21 44.83 44.99 2,301,600 -0.61(-1.34%)
Apr 08, 2021 45.58 45.72 45.12 45.60 2,041,674 -0.70(-1.51%)
Apr 07, 2021 46.29 46.69 45.97 46.30 2,349,406 +0.28(+0.61%)
Apr 06, 2021 46.20 46.42 45.69 46.02 2,267,822 -0.01(-0.02%)
Apr 05, 2021 46.55 46.56 45.79 46.03 1,523,122 -0.35(-0.75%)
Apr 01, 2021 46.54 46.54 46.02 46.38 2,402,500 -0.16(-0.34%)
Mar 31, 2021 46.49 46.91 46.49 46.54 2,246,890 -0.54(-1.15%)
Mar 30, 2021 46.90 47.33 46.81 47.08 1,224,895 +0.07(+0.15%)
Mar 29, 2021 46.59 47.27 46.40 47.01 1,565,854 +0.33(+0.71%)
Mar 26, 2021 46.34 46.68 46.13 46.68 1,409,300 +0.98(+2.14%)
Mar 25, 2021 45.46 45.93 44.89 45.70 2,721,418 -0.89(-1.91%)
Mar 24, 2021 46.01 46.97 46.00 46.59 2,125,656 +0.89(+1.95%)
Mar 23, 2021 45.71 46.41 45.50 45.70 2,728,558 -1.94(-4.07%)
Mar 22, 2021 47.62 48.01 47.54 47.64 2,972,121 -0.41(-0.85%)
Mar 19, 2021 47.24 48.29 47.01 48.05 2,706,400 +0.81(+1.71%)
Mar 18, 2021 48.22 48.55 47.20 47.24 2,639,179 -1.69(-3.45%)
Mar 17, 2021 48.19 49.08 48.14 48.93 1,910,124 +0.29(+0.60%)
Mar 16, 2021 48.73 48.79 48.05 48.64 1,293,394 -0.60(-1.22%)
Mar 15, 2021 49.76 49.89 48.96 49.24 2,393,787 -1.02(-2.03%)
Mar 12, 2021 50.00 50.41 49.75 50.26 1,328,900 +0.63(+1.27%)
Mar 11, 2021 49.49 50.00 49.23 49.63 1,468,886 +0.02(+0.04%)
Mar 10, 2021 48.84 49.64 48.71 49.61 1,482,063 +1.36(+2.82%)
Mar 09, 2021 48.51 48.62 47.77 48.25 1,832,949 -0.32(-0.66%)
Mar 08, 2021 48.46 48.93 47.96 48.57 3,212,000 -0.63(-1.28%)
Mar 05, 2021 49.25 49.62 48.78 49.20 5,554,300 +0.88(+1.82%)
Mar 04, 2021 48.15 49.21 47.75 48.32 3,218,790 +0.77(+1.62%)
Mar 03, 2021 47.01 47.86 47.01 47.55 2,036,677 +0.59(+1.26%)
Mar 02, 2021 46.81 47.34 46.79 46.96 2,092,520 +0.21(+0.45%)
Mar 01, 2021 46.74 47.06 46.42 46.75 2,294,551 +0.35(+0.75%)
Feb 26, 2021 46.83 46.88 46.12 46.40 2,521,800 -1.41(-2.95%)
Feb 25, 2021 48.46 48.94 47.58 47.81 3,166,324 +0.15(+0.31%)
Feb 24, 2021 46.66 47.67 46.56 47.66 2,456,700 +0.52(+1.10%)
Feb 23, 2021 46.66 47.15 45.78 47.14 2,946,757 +1.59(+3.49%)
Feb 22, 2021 45.45 46.18 45.43 45.55 3,332,103 +0.58(+1.29%)
Feb 19, 2021 44.33 44.98 44.25 44.97 2,396,000 +0.92(+2.09%)
Feb 18, 2021 44.70 44.89 43.98 44.05 2,650,615 -1.00(-2.22%)
Feb 17, 2021 44.36 45.13 43.98 45.05 2,623,398 +0.90(+2.04%)
Feb 16, 2021 43.77 44.39 43.71 44.15 1,869,844 +1.38(+3.23%)
Feb 12, 2021 41.90 42.80 41.84 42.77 1,810,500 +0.63(+1.50%)
Feb 11, 2021 41.86 42.17 41.67 42.14 3,347,583 -0.20(-0.47%)
Feb 10, 2021 41.73 42.46 41.59 42.34 3,881,860 +0.15(+0.36%)
Feb 09, 2021 42.80 42.80 41.50 42.19 3,730,241 -1.32(-3.03%)
Feb 08, 2021 42.48 43.67 42.42 43.51 3,645,929 +1.19(+2.81%)
Feb 05, 2021 42.29 42.43 41.81 42.32 2,869,900 +0.22(+0.52%)
Feb 04, 2021 42.14 42.16 41.50 42.10 2,333,468 -0.35(-0.82%)
Feb 03, 2021 41.57 42.60 41.57 42.45 4,207,427 +0.42(+1.00%)
Feb 02, 2021 42.21 42.31 41.49 42.03 4,347,255 -0.07(-0.17%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback