Total Energy Services Inc. (TOTZF)
OTCMKTS · Delayed Price · Currency is USD
24.73
-1.17 (-4.53%)
At close: Sep 25, 2026
TOTZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.17 | 25.20 | 24.49 | 24.73 | 24.73 | -4.53% | 17,996 |
| Sep 24, 2026 | 26.42 | 26.42 | 25.75 | 25.90 | 25.90 | 0.93% | 8,028 |
| Sep 23, 2026 | 25.83 | 25.86 | 25.66 | 25.66 | 25.66 | 0.27% | 6,294 |
| Sep 22, 2026 | 25.00 | 25.59 | 25.00 | 25.59 | 25.59 | 0.55% | 23,991 |
| Sep 21, 2026 | 25.05 | 25.53 | 25.05 | 25.45 | 25.45 | -1.23% | 15,161 |
| Sep 18, 2026 | 25.66 | 25.77 | 25.66 | 25.77 | 25.77 | -0.32% | 8,358 |
| Sep 17, 2026 | 26.17 | 26.17 | 25.66 | 25.85 | 25.85 | -2.61% | 20,358 |
| Sep 16, 2026 | 26.74 | 26.74 | 26.54 | 26.54 | 26.54 | 0.89% | 42,334 |
| Sep 15, 2026 | 25.52 | 26.31 | 25.30 | 26.31 | 26.31 | 4.77% | 26,722 |
| Sep 14, 2026 | 26.09 | 26.09 | 24.93 | 25.11 | 25.11 | -3.42% | 12,685 |
| Sep 11, 2026 | 25.88 | 26.03 | 25.67 | 26.00 | 26.00 | 2.54% | 4,211 |
| Sep 10, 2026 | 24.97 | 25.36 | 24.71 | 25.36 | 25.36 | 1.55% | 23,947 |
| Sep 9, 2026 | 24.98 | 25.05 | 24.58 | 24.97 | 24.97 | 1.25% | 3,308 |
| Sep 8, 2026 | 24.36 | 26.49 | 24.00 | 24.66 | 24.66 | 4.44% | 10,409 |
| Sep 4, 2026 | 23.99 | 23.99 | 23.57 | 23.61 | 23.61 | -0.37% | 2,215 |
| Sep 3, 2026 | 23.73 | 23.74 | 23.59 | 23.70 | 23.70 | 0.85% | 7,338 |
| Sep 2, 2026 | 22.56 | 23.50 | 22.26 | 23.50 | 23.50 | 1.56% | 14,097 |
| Sep 1, 2026 | 22.70 | 23.16 | 22.70 | 23.14 | 23.14 | 1.05% | 13,693 |
| Aug 31, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 1.33% | 6,106 |
| Aug 28, 2026 | 22.49 | 22.60 | 22.49 | 22.60 | 22.60 | -0.13% | 2,575 |
| Aug 27, 2026 | 22.16 | 22.67 | 22.02 | 22.63 | 22.63 | 2.12% | 24,799 |
| Aug 26, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.55% | 298 |
| Aug 25, 2026 | 18.83 | 22.10 | 18.83 | 22.04 | 22.04 | -0.54% | 25,381 |
| Aug 24, 2026 | 22.53 | 22.53 | 22.04 | 22.16 | 22.16 | -1.90% | 26,088 |
| Aug 21, 2026 | 23.00 | 23.00 | 22.20 | 22.59 | 22.59 | 2.68% | 22,840 |
| Aug 20, 2026 | 22.11 | 22.11 | 21.80 | 22.00 | 22.00 | 0.90% | 44,780 |
| Aug 19, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -1.12% | 5,133 |
| Aug 18, 2026 | 21.10 | 22.05 | 21.10 | 22.05 | 22.05 | -0.09% | 27,437 |
| Aug 17, 2026 | 22.51 | 22.60 | 22.05 | 22.07 | 22.07 | -0.68% | 2,853 |
| Aug 14, 2026 | 21.91 | 22.22 | 21.91 | 22.22 | 22.22 | 5.32% | 38,738 |
| Aug 13, 2026 | 19.28 | 21.31 | 19.28 | 21.10 | 21.10 | 16.90% | 16,630 |
| Aug 12, 2026 | 18.23 | 18.23 | 18.05 | 18.05 | 18.05 | -1.73% | 4,379 |
| Aug 11, 2026 | 18.30 | 18.37 | 18.30 | 18.37 | 18.37 | 2.69% | 8,371 |
| Aug 10, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 3.32% | 7,013 |
| Aug 7, 2026 | 17.02 | 17.32 | 17.02 | 17.31 | 17.31 | 1.44% | 39,744 |
| Aug 6, 2026 | 16.94 | 17.13 | 16.90 | 17.07 | 17.07 | 3.49% | 4,839 |
| Aug 5, 2026 | 16.16 | 16.50 | 16.16 | 16.49 | 16.49 | -1.04% | 11,215 |
| Aug 4, 2026 | 16.48 | 16.67 | 16.10 | 16.66 | 16.66 | -1.20% | 5,997 |
| Aug 3, 2026 | 17.00 | 17.00 | 16.87 | 16.87 | 16.87 | 0.15% | 627 |
| Jul 31, 2026 | 16.62 | 16.87 | 16.62 | 16.84 | 16.84 | 5.07% | 7,340 |
| Jul 30, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -3.64% | 1,249 |
| Jul 29, 2026 | 16.88 | 16.88 | 16.46 | 16.64 | 16.64 | 0.13% | 44,838 |
| Jul 28, 2026 | 16.81 | 16.96 | 16.50 | 16.61 | 16.61 | -3.47% | 13,847 |
| Jul 27, 2026 | 17.62 | 17.62 | 16.96 | 17.21 | 17.21 | -2.71% | 22,043 |
| Jul 24, 2026 | 18.44 | 18.44 | 17.69 | 17.69 | 17.69 | -2.76% | 18,795 |
| Jul 23, 2026 | 17.86 | 18.40 | 17.86 | 18.19 | 18.19 | 1.71% | 87,156 |
| Jul 22, 2026 | 17.95 | 18.08 | 17.88 | 17.89 | 17.89 | 1.50% | 26,586 |
| Jul 21, 2026 | 17.18 | 17.62 | 17.08 | 17.62 | 17.62 | 3.53% | 24,210 |
| Jul 20, 2026 | 16.72 | 17.05 | 16.72 | 17.02 | 17.02 | 2.35% | 4,797 |
| Jul 17, 2026 | 16.56 | 16.69 | 16.34 | 16.63 | 16.63 | 1.46% | 16,454 |