NYSE:TOT
Delisted
TotalFinaElf SA Stock Price (Quote)
$48.30
+0 (+0%)
At Close: Dec 08, 2021
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $48.30 | $48.30 | Wednesday, 8th Dec 2021 TOT stock ended at $48.30. During the day the stock fluctuated 0% from a day low at $48.30 to a day high of $48.30. |
90 days | $48.30 | $48.30 | |
52 weeks | $41.49 | $50.41 |
Date | Open | High | Low | Close | Volume |
Jun 11, 2021 | $48.30 | $48.30 | $48.30 | $48.30 | 0 |
Jun 10, 2021 | $48.75 | $49.01 | $48.14 | $48.30 | 3 217 953 |
Jun 09, 2021 | $48.65 | $48.82 | $48.33 | $48.59 | 3 622 345 |
Jun 08, 2021 | $47.78 | $48.54 | $47.55 | $48.37 | 1 171 217 |
Jun 07, 2021 | $48.28 | $48.43 | $48.11 | $48.19 | 935 233 |
Jun 04, 2021 | $48.58 | $48.70 | $48.19 | $48.57 | 1 236 817 |
Jun 03, 2021 | $48.37 | $48.73 | $48.28 | $48.60 | 1 495 810 |
Jun 02, 2021 | $48.26 | $48.75 | $48.02 | $48.62 | 1 860 928 |
Jun 01, 2021 | $47.42 | $47.82 | $47.39 | $47.76 | 2 325 183 |
May 28, 2021 | $46.32 | $46.76 | $46.32 | $46.69 | 1 540 831 |
May 27, 2021 | $46.61 | $46.83 | $46.34 | $46.66 | 1 868 097 |
May 26, 2021 | $46.76 | $47.16 | $46.61 | $46.87 | 1 305 436 |
May 25, 2021 | $47.71 | $47.78 | $46.85 | $46.89 | 1 701 667 |
May 24, 2021 | $47.47 | $47.93 | $47.23 | $47.90 | 1 436 481 |
May 21, 2021 | $47.36 | $47.59 | $47.18 | $47.30 | 1 421 306 |
May 20, 2021 | $46.82 | $47.32 | $46.54 | $47.14 | 1 647 757 |
May 19, 2021 | $47.08 | $47.22 | $46.45 | $46.77 | 1 562 181 |
May 18, 2021 | $48.87 | $48.99 | $48.04 | $48.04 | 1 526 594 |
May 17, 2021 | $47.89 | $48.78 | $47.86 | $48.71 | 2 154 605 |
May 14, 2021 | $47.90 | $48.76 | $47.89 | $48.73 | 1 927 634 |
May 13, 2021 | $46.61 | $47.19 | $46.43 | $46.95 | 2 171 527 |
May 12, 2021 | $46.58 | $47.77 | $46.58 | $46.75 | 2 364 834 |
May 11, 2021 | $46.82 | $47.36 | $46.56 | $46.56 | 2 014 712 |
May 10, 2021 | $48.02 | $48.16 | $47.27 | $47.27 | 2 070 187 |
May 07, 2021 | $46.85 | $47.91 | $46.77 | $47.90 | 1 987 084 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TOT stock historical prices to predict future price movements?
Trend Analysis: Examine the TOT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TOT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.