Historical Stock Price
ETFs Holding TOT »    TOT Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/04/2021 $48.58 $48.70 $48.19 $48.57 1.24M
06/07/2021 $48.28 $48.43 $48.11 $48.19 935.20K
06/08/2021 $47.78 $48.54 $47.55 $48.37 1.17M
06/09/2021 $48.65 $48.82 $48.33 $48.59 3.62M
06/10/2021 $48.75 $49.01 $48.14 $48.30 3.22M
TOTAL is a producer of oil and gas. Co.'s activities extend from exploration and production of oil, gas and electricity to the energy distribution to the end consumer through refining, liquefaction, petrochemicals, trading, energies transport and storage. Co.'s activities is structured around the following four segments: Exploration & Production, Integrated Gas, Renewables & Power (iGRP - comprising Co.'s integrated gas (including liquefied natural gas (LNG)) and low carbon electricity businesses and the upstream and midstream LNG activity), Refining & Chemicals and Marketing & Services.
TOT historical stock prices picture
TOT (TOT) has the following price history information. Looking back at TOT historical stock prices for the last five trading days, on June 04, 2021, TOT opened at $48.58, traded as high as $48.70 and as low as $48.19, and closed at $48.57. Trading volume was a total of 1.24M shares. On June 07, 2021, TOT opened at $48.28, traded as high as $48.43 and as low as $48.11, and closed at $48.19. Trading volume was a total of 935.20K shares. On June 08, 2021, TOT opened at $47.78, traded as high as $48.54 and as low as $47.55, and closed at $48.37. Trading volume was a total of 1.17M shares. On June 09, 2021, TOT opened at $48.65, traded as high as $48.82 and as low as $48.33, and closed at $48.59. Trading volume was a total of 3.62M shares. On June 10, 2021, TOT opened at $48.75, traded as high as $49.01 and as low as $48.14, and closed at $48.30. Trading volume was a total of 3.22M shares.

TOT Historical Stock Prices By Date:

TOT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into TOT shares, starting with a $10,000 purchase of TOT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/19/2011
End date: 06/10/2021
Start price/share: $44.34
End price/share: $48.30
Starting shares: 225.53
Ending shares: 387.99
Dividends reinvested/share: $27.45
Total return: 87.40%
Average Annual Total Return: 6.67%
Starting investment: $10,000.00
Ending investment: $18,745.36
Years: 9.73
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/19/2011
End date: 06/10/2021
Start price/share: $44.34
End price/share: $48.30
Dividends collected/share: $27.45
Total return: 70.83%
Average Annual Total Return: 5.66%
Starting investment: $10,000.00
Ending investment: $17,087.80
Years: 9.73
Date Close
06/04/2021$48.57
06/07/2021$48.19
06/08/2021$48.37
06/09/2021$48.59
06/10/2021$48.30
TOT is categorized under the Energy sector; below are some other companies in the same sector:

TOU Historical Stock Prices
TPLM Historical Stock Prices
TPN Historical Stock Prices
TRB Historical Stock Prices
TRCH Historical Stock Prices
TREC Historical Stock Prices
TRGP Historical Stock Prices
TRIO Historical Stock Prices
TRMD Historical Stock Prices
TRP Historical Stock Prices

TOT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.