Total Energy Services Inc. (TOTZF)
OTCMKTS
· Delayed Price · Currency is USD
7.99
+0.21 (2.70%)
Jul 14, 2025, 4:00 PM EDT
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 7.80 | 7.99 | 7.80 | 7.99 | 7.99 | 2.70% | 7,811 |
| Jul 11, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.15% | 209 |
| Jul 10, 2025 | 7.75 | 7.77 | 7.75 | 7.77 | 7.77 | -0.87% | 1,471 |
| Jul 9, 2025 | 7.78 | 7.84 | 7.78 | 7.84 | 7.84 | -1.68% | 1,805 |
| Jul 8, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.66% | 1,135 |
| Jul 7, 2025 | 7.94 | 7.94 | 7.84 | 7.84 | 7.84 | -0.99% | 906 |
| Jul 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | 50 |
| Jul 2, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | 23 |
| Jul 1, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.64% | 202 |
| Jun 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 2 |
| Jun 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | 0.63% | 769 |
| Jun 26, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | 7.93 | -0.62% | 5,160 |
| Jun 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | - | 38 |
| Jun 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | -3.49% | 102 |
| Jun 23, 2025 | 8.50 | 8.52 | 8.33 | 8.34 | 8.27 | -1.84% | 7,315 |
| Jun 20, 2025 | 8.50 | 8.52 | 8.43 | 8.50 | 8.42 | 1.94% | 8,863 |
| Jun 18, 2025 | 8.40 | 8.40 | 8.27 | 8.34 | 8.26 | -1.28% | 8,608 |
| Jun 17, 2025 | 8.50 | 8.50 | 8.44 | 8.44 | 8.37 | 1.60% | 2,411 |
| Jun 16, 2025 | 8.20 | 8.31 | 8.13 | 8.31 | 8.24 | 3.88% | 35,986 |
| Jun 13, 2025 | 8.05 | 8.05 | 7.99 | 8.00 | 7.93 | -0.25% | 2,731 |
| Jun 12, 2025 | 8.38 | 8.38 | 7.99 | 8.02 | 7.95 | - | 1,173 |
| Jun 11, 2025 | 7.98 | 8.02 | 7.98 | 8.02 | 7.95 | 4.29% | 279 |
| Jun 10, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.62 | -0.52% | 137 |
| Jun 9, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.66 | 2.92% | 301 |
| Jun 6, 2025 | 7.68 | 7.71 | 7.51 | 7.51 | 7.44 | -0.91% | 3,076 |
| Jun 5, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.51 | - | 42 |
| Jun 4, 2025 | 8.07 | 8.07 | 7.58 | 7.58 | 7.51 | -0.52% | 1,343 |
| Jun 3, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.55 | - | 52 |
| Jun 2, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.55 | 2.30% | 386 |
| May 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | - | 10 |
| May 29, 2025 | 7.51 | 7.51 | 7.45 | 7.45 | 7.38 | -0.55% | 5,137 |
| May 28, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.42 | 0.54% | 270 |
| May 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 1.98% | 1,043 |
| May 23, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | 2.68% | 417 |
| May 22, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.05 | -3.60% | 180 |
| May 21, 2025 | 7.42 | 7.42 | 7.38 | 7.38 | 7.31 | -0.03% | 1,066 |
| May 20, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.32 | 7.99% | 494 |
| May 19, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.77 | -7.61% | 305 |
| May 16, 2025 | 7.38 | 7.40 | 7.38 | 7.40 | 7.33 | 0.49% | 5,146 |
| May 15, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.30 | - | - |
| May 14, 2025 | 7.40 | 7.42 | 7.36 | 7.36 | 7.30 | -0.39% | 1,870 |
| May 13, 2025 | 7.12 | 7.39 | 7.12 | 7.39 | 7.33 | 4.85% | 4,402 |
| May 12, 2025 | 7.03 | 7.18 | 7.03 | 7.05 | 6.99 | 2.47% | 29,380 |
| May 9, 2025 | 6.75 | 6.88 | 6.75 | 6.88 | 6.82 | 3.46% | 5,380 |
| May 8, 2025 | 6.93 | 6.93 | 6.57 | 6.65 | 6.59 | 1.53% | 17,705 |
| May 7, 2025 | 6.55 | 6.55 | 6.52 | 6.55 | 6.49 | 0.15% | 3,900 |
| May 6, 2025 | 6.52 | 6.58 | 6.52 | 6.54 | 6.48 | -0.50% | 5,899 |
| May 5, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.51 | -4.04% | 201 |
| May 2, 2025 | 6.60 | 6.89 | 6.60 | 6.85 | 6.79 | 4.58% | 5,080 |
| May 1, 2025 | 6.53 | 6.55 | 6.53 | 6.55 | 6.49 | 2.02% | 979 |