Total Ord Shs (OP: TTFNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2010 | 50.75 | 50.75 | 50.75 | 50.75 | 20,000 | +0.02(+0.04%) |
| Jul 29, 2010 | 50.73 | 50.73 | 50.73 | 50.73 | 200,000 | +0.68(+1.36%) |
| Jul 28, 2010 | 50.05 | 50.05 | 50.05 | 50.05 | 200,000 | +0.30(+0.60%) |
| Jul 27, 2010 | 49.75 | 49.75 | 49.75 | 49.75 | 380 | +1.00(+2.05%) |
| Jul 23, 2010 | 48.75 | 48.75 | 48.75 | 0 | -0.33(-0.66%) | |
| Jul 22, 2010 | 49.07 | 49.08 | 49.07 | 49.08 | 325,290 | +0.97(+2.02%) |
| Jul 21, 2010 | 48.61 | 48.61 | 48.10 | 48.10 | 250,000 | -0.60(-1.23%) |
| Jul 20, 2010 | 48.08 | 48.70 | 48.08 | 48.70 | 70,000 | -1.14(-2.29%) |
| Jul 15, 2010 | 49.84 | 49.84 | 49.84 | 0 | +0.44(+0.89%) | |
| Jul 13, 2010 | 49.40 | 49.40 | 49.40 | 49.40 | 0 | +0.80(+1.64%) |
| Jul 09, 2010 | 48.60 | 48.60 | 48.60 | 0 | +0.34(+0.70%) | |
| Jul 08, 2010 | 49.00 | 49.00 | 48.26 | 48.27 | 150,410 | +1.12(+2.37%) |
| Jul 07, 2010 | 47.15 | 47.15 | 47.15 | 47.15 | 20,000 | +2.15(+4.78%) |
| Jul 02, 2010 | 45.00 | 45.00 | 45.00 | 0 | +0.54(+1.21%) | |
| Jul 01, 2010 | 44.47 | 44.47 | 44.46 | 44.46 | 200,000 | -1.02(-2.25%) |
| Jun 30, 2010 | 45.33 | 45.49 | 45.33 | 45.48 | 600,000 | +0.37(+0.81%) |
| Jun 29, 2010 | 45.12 | 45.12 | 45.12 | 45.12 | 250,000 | -2.23(-4.71%) |
| Jun 24, 2010 | 47.35 | 47.35 | 47.35 | 34,000 | -0.75(-1.56%) | |
| Jun 23, 2010 | 48.10 | 48.10 | 48.10 | 48.10 | 40,100 | -2.24(-4.46%) |
| Jun 17, 2010 | 50.34 | 50.34 | 50.34 | 14,980 | +0.95(+1.93%) | |
| Jun 16, 2010 | 49.38 | 49.39 | 49.38 | 49.39 | 60,000 | +0.39(+0.80%) |
| Jun 15, 2010 | 49.00 | 49.00 | 49.00 | 49.00 | 2,113 | +0.76(+1.58%) |
| Jun 14, 2010 | 48.44 | 48.44 | 48.24 | 48.24 | 1,000 | +1.29(+2.75%) |
| Jun 11, 2010 | 46.20 | 46.95 | 46.20 | 46.95 | 1,100 | +2.00(+4.45%) |
| Jun 08, 2010 | 44.95 | 44.95 | 44.95 | 44.95 | 0 | -0.80(-1.75%) |
| Jun 07, 2010 | 45.75 | 45.75 | 45.75 | 45.75 | 232 | -0.43(-0.93%) |
| Jun 02, 2010 | 46.18 | 46.18 | 46.18 | 0 | -0.53(-1.13%) | |
| May 28, 2010 | 46.71 | 46.71 | 46.71 | 0 | +1.46(+3.22%) | |
| May 25, 2010 | 45.25 | 45.25 | 45.25 | 200,000 | -1.55(-3.31%) | |
| May 18, 2010 | 46.80 | 46.80 | 46.80 | 0 | -0.44(-0.93%) | |
| May 17, 2010 | 47.24 | 47.24 | 47.24 | 47.24 | 100,900 | -0.56(-1.17%) |
| May 14, 2010 | 47.80 | 47.80 | 47.80 | 47.80 | 719,200 | -2.89(-5.69%) |
| May 12, 2010 | 50.69 | 50.69 | 50.69 | 50.69 | 39,222 | +1.04(+2.08%) |
| May 06, 2010 | 49.65 | 49.65 | 49.65 | 49.65 | 211,000 | -4.70(-8.65%) |
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.
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.