Total Energy Services Inc. (TOTZF)
OTCMKTS · Delayed Price · Currency is USD
12.22
-0.58 (-4.53%)
Feb 12, 2026, 1:10 PM EST
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 12.61 | 12.82 | 12.61 | 12.80 | 12.80 | 2.48% | 459 |
| Feb 10, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -2.35% | 4,344 |
| Feb 9, 2026 | 12.90 | 12.90 | 12.65 | 12.79 | 12.79 | 4.02% | 10,925 |
| Feb 6, 2026 | 12.18 | 12.30 | 12.18 | 12.30 | 12.30 | 3.37% | 2,738 |
| Feb 5, 2026 | 13.09 | 13.09 | 11.80 | 11.90 | 11.90 | -1.12% | 1,575 |
| Feb 4, 2026 | 12.10 | 12.10 | 11.91 | 12.03 | 12.03 | -0.73% | 3,949 |
| Feb 3, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.73% | 904 |
| Feb 2, 2026 | 12.03 | 12.03 | 12.00 | 12.03 | 12.03 | -0.38% | 1,884 |
| Jan 30, 2026 | 12.38 | 12.38 | 11.93 | 12.08 | 12.08 | -0.12% | 2,243 |
| Jan 29, 2026 | 12.23 | 12.33 | 12.09 | 12.09 | 12.09 | 0.83% | 4,002 |
| Jan 28, 2026 | 12.30 | 12.30 | 11.99 | 11.99 | 11.99 | -0.66% | 4,028 |
| Jan 27, 2026 | 11.89 | 12.07 | 11.89 | 12.07 | 12.07 | 1.77% | 2,238 |
| Jan 26, 2026 | 11.70 | 11.86 | 11.70 | 11.86 | 11.86 | 3.13% | 4,373 |
| Jan 23, 2026 | 11.59 | 11.59 | 11.50 | 11.50 | 11.50 | -1.32% | 620 |
| Jan 22, 2026 | 11.73 | 11.73 | 11.65 | 11.65 | 11.65 | -1.65% | 2,437 |
| Jan 21, 2026 | 11.50 | 11.85 | 11.50 | 11.85 | 11.85 | 3.99% | 9,248 |
| Jan 20, 2026 | 11.41 | 11.50 | 11.39 | 11.40 | 11.40 | 0.78% | 2,241 |
| Jan 16, 2026 | 11.48 | 11.48 | 11.31 | 11.31 | 11.31 | -0.11% | 882 |
| Jan 15, 2026 | 11.43 | 11.43 | 11.32 | 11.32 | 11.32 | 0.04% | 3,987 |
| Jan 14, 2026 | 11.36 | 11.42 | 11.32 | 11.32 | 11.32 | 0.42% | 752 |
| Jan 13, 2026 | 11.42 | 11.46 | 11.26 | 11.27 | 11.27 | 2.72% | 1,259 |
| Jan 12, 2026 | 10.95 | 11.02 | 10.95 | 10.97 | 10.97 | 0.18% | 760 |
| Jan 9, 2026 | 11.09 | 11.09 | 10.90 | 10.95 | 10.95 | -0.36% | 1,027 |
| Jan 8, 2026 | 10.99 | 11.02 | 10.99 | 10.99 | 10.99 | 0.18% | 1,635 |
| Jan 6, 2026 | 10.90 | 11.10 | 10.90 | 10.97 | 10.97 | 0.64% | 2,752 |
| Jan 5, 2026 | 11.10 | 11.10 | 10.81 | 10.90 | 10.90 | -2.59% | 18,535 |
| Jan 2, 2026 | 10.80 | 11.20 | 10.80 | 11.19 | 11.19 | 1.36% | 15,216 |
| Dec 31, 2025 | 11.07 | 11.07 | 11.04 | 11.04 | 11.04 | -0.93% | 1,519 |
| Dec 30, 2025 | 11.13 | 11.16 | 11.12 | 11.14 | 11.07 | 0.13% | 25,496 |
| Dec 29, 2025 | 11.45 | 11.45 | 11.08 | 11.13 | 11.06 | -2.79% | 8,111 |
| Dec 26, 2025 | 11.82 | 11.82 | 11.45 | 11.45 | 11.38 | 3.30% | 774 |
| Dec 23, 2025 | 10.90 | 11.12 | 10.90 | 11.08 | 11.01 | 0.13% | 79,336 |
| Dec 22, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.00 | 2.27% | 108 |
| Dec 19, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.75 | 1.44% | 291 |
| Dec 18, 2025 | 10.75 | 10.75 | 10.67 | 10.67 | 10.60 | -1.20% | 228 |
| Dec 17, 2025 | 10.79 | 10.80 | 10.75 | 10.80 | 10.73 | -0.32% | 2,453 |
| Dec 16, 2025 | 10.75 | 10.87 | 10.75 | 10.84 | 10.77 | -2.02% | 1,862 |
| Dec 15, 2025 | 11.18 | 11.18 | 11.01 | 11.06 | 10.99 | -0.52% | 3,573 |
| Dec 12, 2025 | 11.24 | 11.24 | 11.12 | 11.12 | 11.04 | 0.51% | 1,852 |
| Dec 11, 2025 | 11.00 | 11.06 | 11.00 | 11.06 | 10.99 | 0.41% | 1,403 |
| Dec 10, 2025 | 11.12 | 11.12 | 11.02 | 11.02 | 10.94 | 0.71% | 1,952 |
| Dec 9, 2025 | 11.02 | 11.02 | 10.89 | 10.94 | 10.87 | 1.21% | 916 |
| Dec 8, 2025 | 10.75 | 10.81 | 10.75 | 10.81 | 10.74 | 0.93% | 741 |
| Dec 5, 2025 | 10.72 | 10.85 | 10.71 | 10.71 | 10.64 | 0.34% | 2,535 |
| Dec 4, 2025 | 10.55 | 10.75 | 10.55 | 10.67 | 10.60 | 0.40% | 6,205 |
| Dec 3, 2025 | 10.50 | 10.77 | 10.50 | 10.63 | 10.56 | 2.59% | 2,077 |
| Dec 2, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | 10.29 | -0.77% | 307 |
| Dec 1, 2025 | 10.50 | 10.50 | 10.42 | 10.44 | 10.37 | 1.46% | 1,770 |
| Nov 28, 2025 | 10.40 | 10.42 | 10.29 | 10.29 | 10.22 | 0.73% | 1,771 |
| Nov 26, 2025 | 10.23 | 10.33 | 10.20 | 10.22 | 10.15 | 0.64% | 2,665 |