Total Energy Services Inc. (TOTZF)
OTCMKTS
· Delayed Price · Currency is USD
6.85
-0.28 (4.58%)
May 2, 2025, 1:21 PM EDT
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 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 |
| Apr 2, 2025 | 7.08 | 7.08 | 7.07 | 7.07 | 7.07 | 0.81% | 1,200 |
| Apr 1, 2025 | 6.55 | 7.01 | 6.55 | 7.01 | 7.01 | 7.82% | 8,008 |
| Mar 31, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.81% | 1,816 |
| Mar 28, 2025 | 6.70 | 6.70 | 6.60 | 6.62 | 6.55 | -0.45% | 1,652 |
| Mar 27, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.58 | -1.48% | 303 |
| Mar 26, 2025 | 6.88 | 6.88 | 6.75 | 6.75 | 6.68 | -0.74% | 3,004 |
| Mar 25, 2025 | 6.79 | 6.80 | 6.71 | 6.80 | 6.73 | 1.46% | 8,763 |
| Mar 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | 1.39% | 5,111 |
| Mar 21, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | - | - |
| Mar 20, 2025 | 6.54 | 6.61 | 6.54 | 6.61 | 6.54 | 1.69% | 3,799 |
| Mar 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | - | 2,447 |
| Mar 18, 2025 | 6.54 | 6.54 | 6.50 | 6.50 | 6.43 | -2.84% | 714 |
| Mar 17, 2025 | 6.67 | 6.69 | 6.67 | 6.69 | 6.62 | 2.56% | 4,874 |
| Mar 14, 2025 | 6.53 | 6.53 | 6.52 | 6.52 | 6.45 | 4.37% | 2,560 |
| Mar 13, 2025 | 6.27 | 6.27 | 6.25 | 6.25 | 6.18 | -4.73% | 1,541 |
| Mar 12, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.49 | 1.23% | 301 |
| Mar 11, 2025 | 6.41 | 6.48 | 6.37 | 6.48 | 6.41 | 4.35% | 7,331 |
| Mar 10, 2025 | 6.36 | 6.36 | 6.21 | 6.21 | 6.14 | -3.12% | 1,120 |
| Mar 7, 2025 | 6.35 | 6.41 | 6.35 | 6.41 | 6.34 | -3.25% | 988 |
| Mar 6, 2025 | 6.30 | 6.63 | 6.30 | 6.63 | 6.56 | 2.40% | 2,425 |
| Mar 5, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.40 | -1.07% | 400 |
| Mar 4, 2025 | 6.43 | 6.58 | 6.43 | 6.54 | 6.47 | -5.63% | 3,190 |
| Mar 3, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.86 | - | 132 |
| Feb 28, 2025 | 7.00 | 7.01 | 6.93 | 6.93 | 6.86 | -2.12% | 1,994 |
| Feb 27, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.01 | -2.48% | 411 |
| Feb 26, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.18 | 0.28% | 133 |
| Feb 25, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.16 | -5.11% | 160 |
| Feb 24, 2025 | 7.67 | 7.67 | 7.63 | 7.63 | 7.55 | -0.52% | 2,237 |