Total Energy Services Inc. (TOTZF)
OTCMKTS
· Delayed Price · Currency is USD
8.00
-0.02 (-0.25%)
Jun 13, 2025, 3:01 PM EDT
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.05 | 8.05 | 7.99 | 8.00 | 8.00 | -0.25% | 2,731 |
| Jun 12, 2025 | 8.38 | 8.38 | 7.99 | 8.02 | 8.02 | - | 1,173 |
| Jun 11, 2025 | 7.98 | 8.02 | 7.98 | 8.02 | 8.02 | 4.29% | 279 |
| Jun 10, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.52% | 137 |
| Jun 9, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2.92% | 301 |
| Jun 6, 2025 | 7.68 | 7.71 | 7.51 | 7.51 | 7.51 | -0.91% | 3,076 |
| Jun 5, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 42 |
| Jun 4, 2025 | 8.07 | 8.07 | 7.58 | 7.58 | 7.58 | -0.52% | 1,343 |
| Jun 3, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 52 |
| Jun 2, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 2.30% | 386 |
| May 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 10 |
| May 29, 2025 | 7.51 | 7.51 | 7.45 | 7.45 | 7.45 | -0.55% | 5,137 |
| May 28, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.54% | 270 |
| May 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.98% | 1,043 |
| May 23, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 2.68% | 417 |
| May 22, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -3.60% | 180 |
| May 21, 2025 | 7.42 | 7.42 | 7.38 | 7.38 | 7.38 | -0.03% | 1,066 |
| May 20, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.99% | 494 |
| May 19, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -7.61% | 305 |
| May 16, 2025 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | 0.49% | 5,146 |
| May 15, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| May 14, 2025 | 7.40 | 7.42 | 7.36 | 7.36 | 7.36 | -0.39% | 1,870 |
| May 13, 2025 | 7.12 | 7.39 | 7.12 | 7.39 | 7.39 | 4.85% | 4,402 |
| May 12, 2025 | 7.03 | 7.18 | 7.03 | 7.05 | 7.05 | 2.47% | 29,380 |
| May 9, 2025 | 6.75 | 6.88 | 6.75 | 6.88 | 6.88 | 3.46% | 5,380 |
| May 8, 2025 | 6.93 | 6.93 | 6.57 | 6.65 | 6.65 | 1.53% | 17,705 |
| May 7, 2025 | 6.55 | 6.55 | 6.52 | 6.55 | 6.55 | 0.15% | 3,900 |
| May 6, 2025 | 6.52 | 6.58 | 6.52 | 6.54 | 6.54 | -0.50% | 5,899 |
| May 5, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -4.04% | 201 |
| May 2, 2025 | 6.60 | 6.89 | 6.60 | 6.85 | 6.85 | 4.58% | 5,080 |
| May 1, 2025 | 6.53 | 6.55 | 6.53 | 6.55 | 6.55 | 2.02% | 979 |
| Apr 30, 2025 | 6.49 | 6.49 | 6.42 | 6.42 | 6.42 | -3.75% | 250 |
| Apr 29, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.15% | 1,002 |
| Apr 28, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.53% | 200 |
| Apr 25, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.17% | 100 |
| Apr 24, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.77% | 125 |
| Apr 23, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.02% | 310 |
| Apr 22, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.45% | 251 |
| Apr 21, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.01% | 1,326 |
| Apr 17, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 2.21% | 704 |
| Apr 16, 2025 | 6.56 | 6.71 | 6.56 | 6.61 | 6.61 | 2.32% | 14,516 |
| Apr 15, 2025 | 6.54 | 6.54 | 6.46 | 6.46 | 6.46 | -1.37% | 4,300 |
| Apr 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.99% | 550 |
| Apr 11, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 7 |
| Apr 10, 2025 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | 0.95% | 8,068 |
| Apr 9, 2025 | 6.09 | 6.31 | 6.09 | 6.30 | 6.30 | 3.03% | 3,462 |
| Apr 8, 2025 | 6.36 | 6.36 | 6.12 | 6.12 | 6.12 | -4.15% | 2,702 |
| Apr 7, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 76 |
| Apr 4, 2025 | 6.13 | 6.41 | 6.13 | 6.38 | 6.38 | -7.15% | 6,341 |
| Apr 3, 2025 | 6.94 | 6.94 | 6.82 | 6.87 | 6.87 | -2.75% | 9,400 |