Skip to main content
logo
Total Energy Services Inc. (TOTZF)
OTCMKTS · Delayed Price · Currency is USD
18.23
+0.34 (1.90%)
Aug 11, 2026, 10:20 AM EST

TOTZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202618.3018.3718.3018.3718.372.69%8,371
Aug 10, 202617.8917.8917.8917.8917.893.32%7,013
Aug 7, 202617.0217.3217.0217.3117.311.44%39,744
Aug 6, 202616.9417.1316.9017.0717.073.49%4,839
Aug 5, 202616.1616.5016.1616.4916.49-1.04%11,215
Aug 4, 202616.4816.6716.1016.6616.66-1.20%5,997
Aug 3, 202617.0017.0016.8716.8716.870.15%627
Jul 31, 202616.6216.8716.6216.8416.845.07%7,340
Jul 30, 202616.0316.0316.0316.0316.03-3.64%1,249
Jul 29, 202616.8816.8816.4616.6416.640.13%44,838
Jul 28, 202616.8116.9616.5016.6116.61-3.47%13,847
Jul 27, 202617.6217.6216.9617.2117.21-2.71%22,043
Jul 24, 202618.4418.4417.6917.6917.69-2.76%18,795
Jul 23, 202617.8618.4017.8618.1918.191.71%87,156
Jul 22, 202617.9518.0817.8817.8917.891.50%26,586
Jul 21, 202617.1817.6217.0817.6217.623.53%24,210
Jul 20, 202616.7217.0516.7217.0217.022.35%4,797
Jul 17, 202616.5616.6916.3416.6316.631.46%16,454
Jul 16, 202616.8716.8916.2616.3916.39-0.91%24,850
Jul 15, 202616.7916.7916.4716.5416.54-1.02%2,022
Jul 14, 202616.7216.8416.7116.7116.71-0.80%2,070
Jul 13, 202615.4016.8515.4016.8516.854.52%8,255
Jul 10, 202618.7218.7216.0816.1216.12-0.33%9,069
Jul 9, 202616.0916.2115.9416.1716.17-0.72%4,502
Jul 8, 202616.1616.4716.0716.2916.293.87%17,333
Jul 7, 202615.6815.6815.6815.6815.680.59%20,241
Jul 6, 202615.6615.6615.5915.5915.591.61%22,412
Jul 2, 202614.7515.7314.7515.3415.34-1.57%36,705
Jul 1, 202615.5115.6415.5115.5915.590.52%5,653
Jun 30, 202615.4315.5415.3715.5115.512.17%649,646
Jun 29, 202615.0415.4414.6115.2615.181.54%36,329
Jun 26, 202615.1515.1515.0315.0314.95-0.98%5,917
Jun 25, 202614.7515.1814.7515.1815.092.12%1,414
Jun 24, 202614.9014.9414.5814.8714.78-3.69%6,995
Jun 23, 202615.5415.5815.4415.4415.35-2.83%679,310
Jun 22, 202613.5815.9613.5815.8915.793.55%18,931
Jun 18, 202615.0015.3514.8015.3415.25-1.67%77,198
Jun 17, 202615.7215.9215.6015.6015.51-0.95%19,936
Jun 16, 202616.1016.1015.7515.7515.66-4.31%648,223
Jun 15, 202617.0017.0015.7416.4616.37-4.25%20,546
Jun 12, 202617.1517.3717.1217.1917.090.70%3,480
Jun 11, 202617.3917.3917.0017.0716.97-0.70%6,584
Jun 10, 202617.5118.1417.1917.1917.09-3.98%6,761
Jun 9, 202618.1318.1317.6017.9017.80-0.54%4,634
Jun 8, 202617.9918.4217.9918.0017.901.75%4,310
Jun 5, 202618.3318.3317.6617.6917.59-4.90%5,744
Jun 4, 202618.6918.6918.5918.6018.500.55%1,757
Jun 3, 202618.6718.7518.5018.5018.39-1.32%3,741
Jun 2, 202618.1618.8318.1618.7518.642.79%7,084
Jun 1, 202618.3818.5218.2118.2418.143.11%5,144