Total Energy Services Inc. (TOTZF)
OTCMKTS · Delayed Price · Currency is USD
9.72
+0.16 (1.67%)
Oct 22, 2025, 10:31 AM EDT
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 9.70 | 9.70 | 9.56 | 9.56 | 9.56 | -1.10% | 2,111 |
| Oct 20, 2025 | 9.77 | 9.90 | 9.53 | 9.67 | 9.67 | 3.38% | 3,950 |
| Oct 17, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | -0.49% | 965 |
| Oct 16, 2025 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | -1.09% | 250 |
| Oct 15, 2025 | 9.71 | 9.71 | 9.50 | 9.50 | 9.50 | -1.00% | 1,662 |
| Oct 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.78% | 552 |
| Oct 13, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Oct 10, 2025 | 10.18 | 10.18 | 9.87 | 9.87 | 9.87 | -3.14% | 87,103 |
| Oct 9, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.31% | 630 |
| Oct 8, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 10.16 | -2.60% | 1,144 |
| Oct 7, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 24 |
| Oct 6, 2025 | 10.50 | 10.51 | 10.43 | 10.43 | 10.43 | 0.77% | 1,500 |
| Oct 3, 2025 | 10.41 | 10.41 | 10.35 | 10.35 | 10.35 | 0.15% | 1,220 |
| Oct 2, 2025 | 10.45 | 10.45 | 10.34 | 10.34 | 10.34 | -0.76% | 464 |
| Oct 1, 2025 | 10.31 | 10.41 | 10.31 | 10.41 | 10.41 | 1.46% | 1,282 |
| Sep 30, 2025 | 10.32 | 10.32 | 10.25 | 10.26 | 10.26 | -1.97% | 892 |
| Sep 29, 2025 | 10.22 | 10.47 | 10.22 | 10.47 | 10.47 | 3.05% | 1,550 |
| Sep 26, 2025 | 10.30 | 10.30 | 10.16 | 10.16 | 10.16 | -0.59% | 2,577 |
| Sep 25, 2025 | 10.26 | 10.26 | 10.18 | 10.22 | 10.22 | -0.03% | 2,562 |
| Sep 24, 2025 | 10.10 | 10.25 | 10.10 | 10.22 | 10.22 | 0.65% | 3,026 |
| Sep 23, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.96% | 1,502 |
| Sep 22, 2025 | 10.00 | 10.06 | 10.00 | 10.06 | 10.06 | 1.11% | 4,904 |
| Sep 19, 2025 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 1.02% | 1,718 |
| Sep 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.83% | 459 |
| Sep 17, 2025 | 9.91 | 9.95 | 9.91 | 9.93 | 9.93 | 1.24% | 1,981 |
| Sep 16, 2025 | 9.81 | 9.81 | 9.77 | 9.81 | 9.81 | 1.24% | 3,065 |
| Sep 15, 2025 | 9.69 | 9.70 | 9.68 | 9.69 | 9.69 | 3.19% | 3,958 |
| Sep 12, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 107 |
| Sep 11, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 1,067 |
| Sep 10, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 500 |
| Sep 9, 2025 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | -1.16% | 1,102 |
| Sep 8, 2025 | 9.64 | 9.64 | 9.27 | 9.50 | 9.50 | 0.74% | 20,609 |
| Sep 5, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.98% | 2,000 |
| Sep 4, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 50 |
| Sep 3, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 47 |
| Sep 2, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.24% | 137 |
| Aug 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 28, 2025 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | -0.55% | 330 |
| Aug 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 1 |
| Aug 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% | 620 |
| Aug 25, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 115 |
| Aug 22, 2025 | 9.52 | 9.65 | 9.52 | 9.59 | 9.59 | 2.73% | 903 |
| Aug 21, 2025 | 9.22 | 9.34 | 9.21 | 9.34 | 9.34 | 3.26% | 1,792 |
| Aug 20, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.22% | 2,000 |
| Aug 19, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.33% | 110 |
| Aug 18, 2025 | 8.83 | 9.00 | 8.83 | 8.99 | 8.99 | 1.81% | 1,349 |
| Aug 15, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 24 |
| Aug 14, 2025 | 9.00 | 9.00 | 8.83 | 8.83 | 8.83 | -3.71% | 2,002 |
| Aug 13, 2025 | 9.16 | 9.17 | 9.16 | 9.17 | 9.17 | 0.22% | 546 |
| Aug 12, 2025 | 9.13 | 9.15 | 9.08 | 9.15 | 9.15 | 3.71% | 3,140 |