Total Energy Services Inc. (TOTZF)
OTCMKTS · Delayed Price · Currency is USD
23.37
+0.25 (1.07%)
At close: Nov 9, 2026
TOTZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 23.20 | 24.05 | 23.20 | 23.37 | 23.37 | 1.07% | 7,364 |
| Nov 6, 2026 | 23.72 | 23.72 | 22.55 | 23.12 | 23.12 | 2.99% | 33,614 |
| Nov 5, 2026 | 24.55 | 24.55 | 22.45 | 22.45 | 22.45 | -6.47% | 16,570 |
| Nov 4, 2026 | 25.50 | 25.50 | 24.00 | 24.00 | 24.00 | -8.33% | 27,232 |
| Nov 3, 2026 | 26.22 | 26.22 | 26.12 | 26.18 | 26.18 | -0.19% | 7,425 |
| Nov 2, 2026 | 28.27 | 28.27 | 25.95 | 26.23 | 26.23 | -8.41% | 35,044 |
| Oct 30, 2026 | 28.70 | 28.85 | 28.60 | 28.64 | 28.64 | 0.35% | 19,218 |
| Oct 29, 2026 | 28.50 | 28.73 | 28.50 | 28.54 | 28.54 | -0.33% | 20,466 |
| Oct 28, 2026 | 28.47 | 28.80 | 28.47 | 28.64 | 28.64 | 2.98% | 25,143 |
| Oct 27, 2026 | 28.33 | 28.33 | 27.70 | 27.81 | 27.81 | -0.87% | 16,157 |
| Oct 26, 2026 | 26.78 | 28.47 | 26.78 | 28.05 | 28.05 | 2.19% | 32,668 |
| Oct 23, 2026 | 26.99 | 27.54 | 26.99 | 27.45 | 27.45 | 3.58% | 2,814 |
| Oct 22, 2026 | 27.05 | 27.05 | 26.50 | 26.50 | 26.50 | -3.46% | 2,402 |
| Oct 21, 2026 | 27.69 | 27.69 | 27.20 | 27.45 | 27.45 | -0.04% | 15,278 |
| Oct 20, 2026 | 26.75 | 27.70 | 26.75 | 27.46 | 27.46 | 3.55% | 19,364 |
| Oct 19, 2026 | 23.58 | 26.77 | 23.58 | 26.52 | 26.52 | 3.18% | 43,101 |
| Oct 16, 2026 | 23.58 | 25.74 | 23.58 | 25.70 | 25.70 | 3.50% | 15,164 |
| Oct 15, 2026 | 24.31 | 24.84 | 24.31 | 24.83 | 24.83 | -2.96% | 6,998 |
| Oct 14, 2026 | 25.18 | 25.91 | 25.18 | 25.59 | 25.59 | -0.51% | 2,842 |
| Oct 13, 2026 | 25.11 | 25.75 | 25.11 | 25.72 | 25.72 | -0.17% | 5,051 |
| Oct 12, 2026 | 25.08 | 27.05 | 25.08 | 25.77 | 25.77 | 2.79% | 4,115 |
| Oct 9, 2026 | 24.90 | 25.41 | 24.90 | 25.07 | 25.06 | 5.19% | 9,937 |
| Oct 7, 2026 | 23.91 | 23.91 | 23.41 | 23.83 | 23.83 | -2.67% | 3,642 |
| Oct 6, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.23% | 1,168 |
| Oct 5, 2026 | 24.50 | 24.79 | 24.50 | 24.79 | 24.79 | 2.96% | 2,022 |
| Oct 2, 2026 | 23.90 | 24.15 | 23.90 | 24.07 | 24.07 | 0.69% | 898 |
| Oct 1, 2026 | 23.45 | 24.00 | 23.45 | 23.91 | 23.91 | -1.28% | 49,207 |
| Sep 30, 2026 | 24.24 | 24.24 | 24.16 | 24.22 | 24.22 | -0.29% | 5,088 |
| Sep 29, 2026 | 24.00 | 24.58 | 23.67 | 24.29 | 24.29 | -2.46% | 116,727 |
| Sep 28, 2026 | 25.06 | 25.06 | 24.88 | 24.99 | 24.90 | 1.07% | 4,386 |
| Sep 25, 2026 | 25.17 | 25.20 | 24.49 | 24.73 | 24.64 | -4.53% | 45,479 |
| Sep 24, 2026 | 26.42 | 26.42 | 25.75 | 25.90 | 25.81 | 0.93% | 8,028 |
| Sep 23, 2026 | 25.83 | 25.86 | 25.66 | 25.66 | 25.57 | 0.27% | 6,294 |
| Sep 22, 2026 | 25.00 | 25.59 | 25.00 | 25.59 | 25.50 | 0.55% | 23,991 |
| Sep 21, 2026 | 25.05 | 25.53 | 25.05 | 25.45 | 25.36 | -1.23% | 15,161 |
| Sep 18, 2026 | 25.66 | 25.77 | 25.66 | 25.77 | 25.68 | -0.32% | 8,358 |
| Sep 17, 2026 | 26.17 | 26.17 | 25.66 | 25.85 | 25.76 | -2.61% | 20,358 |
| Sep 16, 2026 | 26.74 | 26.74 | 26.54 | 26.54 | 26.45 | 0.89% | 42,334 |
| Sep 15, 2026 | 25.52 | 26.31 | 25.30 | 26.31 | 26.22 | 4.77% | 26,722 |
| Sep 14, 2026 | 26.09 | 26.09 | 24.93 | 25.11 | 25.02 | -3.42% | 35,118 |
| Sep 11, 2026 | 25.88 | 26.03 | 25.67 | 26.00 | 25.91 | 2.54% | 5,876 |
| Sep 10, 2026 | 24.97 | 25.36 | 24.71 | 25.36 | 25.27 | 1.55% | 23,947 |
| Sep 9, 2026 | 24.98 | 25.05 | 24.58 | 24.97 | 24.88 | 1.25% | 7,715 |
| Sep 8, 2026 | 24.36 | 26.49 | 24.00 | 24.66 | 24.57 | 4.44% | 12,478 |
| Sep 4, 2026 | 23.99 | 23.99 | 23.57 | 23.61 | 23.53 | -0.37% | 11,396 |
| Sep 3, 2026 | 23.73 | 23.74 | 23.59 | 23.70 | 23.62 | 0.85% | 7,338 |
| Sep 2, 2026 | 22.56 | 23.50 | 22.26 | 23.50 | 23.42 | 1.56% | 14,097 |
| Sep 1, 2026 | 22.70 | 23.16 | 22.70 | 23.14 | 23.06 | 1.05% | 13,693 |
| Aug 31, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.82 | 1.33% | 6,106 |
| Aug 28, 2026 | 22.49 | 22.60 | 22.49 | 22.60 | 22.52 | -0.13% | 19,794 |