The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Total SA

  • TOT
  • NYSE
  • Oil and Gas
  • Latest 66.63
  • Currency US$
  • Change -2.78
  • Percent Change -4.005 %
  • Volume 3,028,550
  • Wed Jul 30, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 66.63 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 68.21 66.10 67.96 66.63 3,028,550
Jul 29 70.19 69.32 69.88 69.41 1,179,621
Jul 28 69.64 68.91 69.37 69.34 968,140
Jul 25 69.27 68.31 69.15 68.79 721,719
Jul 24 69.97 69.39 69.74 69.75 505,519
Jul 23 69.59 69.00 69.56 69.20 802,686
Jul 22 69.32 68.76 68.88 69.14 830,829
Jul 21 67.82 67.28 67.70 67.56 946,666
Jul 18 68.13 67.47 67.72 68.12 677,140
Jul 17 68.42 66.64 67.81 66.77 1,630,892
Jul 16 69.01 68.62 69.00 68.62 1,209,416
Jul 15 69.10 67.79 69.01 67.88 1,339,385
Jul 14 69.86 69.33 69.62 69.45 755,258
Jul 11 69.23 68.80 69.10 68.99 804,053
Jul 10 69.28 68.48 68.83 69.05 1,271,358
Jul 9 70.61 69.86 69.98 70.16 870,171
Jul 8 71.02 70.02 70.93 70.37 891,652
Jul 7 71.28 70.70 71.17 71.06 788,918
Jul 3 72.22 71.88 71.97 72.10 554,706
Jul 2 72.53 72.09 72.38 72.32 899,306
Jul 1 73.09 72.54 72.85 72.77 411,949
Jun 30 72.46 71.58 71.64 72.20 671,322
Jun 27 72.26 71.77 72.15 72.20 505,264
Jun 26 72.48 71.00 72.46 72.19 1,000,083
Jun 25 73.35 72.69 73.21 73.12 760,509
Jun 24 74.22 73.20 74.20 73.24 2,320,120
Jun 23 74.12 73.62 73.87 73.88 870,691
Jun 20 73.56 73.20 73.42 73.20 766,419
Jun 19 73.35 72.69 72.98 72.74 1,033,570
Jun 18 72.10 71.53 71.74 71.98 825,671
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.