Skip to main content
logo
Total Energy Services Inc. (TOTZF)
OTCMKTS · Delayed Price · Currency is USD
15.10
-0.08 (-0.53%)
Jun 26, 2026, 3:58 PM EST

TOTZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.1515.1515.0315.0315.03-0.98%5,717
Jun 25, 202614.7515.1814.7515.1815.182.12%1,414
Jun 24, 202614.9014.9414.5814.8714.87-3.69%6,995
Jun 23, 202615.5415.5815.4415.4415.44-2.83%679,310
Jun 22, 202613.5815.9613.5815.8915.893.55%12,737
Jun 18, 202615.0015.3514.8015.3415.34-1.67%77,198
Jun 17, 202615.7215.9215.6015.6015.60-0.95%19,936
Jun 16, 202616.1016.1015.7515.7515.75-4.31%648,223
Jun 15, 202617.0017.0015.7416.4616.46-4.25%20,546
Jun 12, 202617.1517.3717.1217.1917.190.70%3,480
Jun 11, 202617.3917.3917.0017.0717.07-0.70%6,584
Jun 10, 202617.5118.1417.1917.1917.19-3.98%6,761
Jun 9, 202618.1318.1317.6017.9017.90-0.54%4,634
Jun 8, 202617.9918.4217.9918.0018.001.75%4,310
Jun 5, 202618.3318.3317.6617.6917.69-4.90%5,744
Jun 4, 202618.6918.6918.5918.6018.600.55%1,757
Jun 3, 202618.6718.7518.5018.5018.50-1.32%3,741
Jun 2, 202618.1618.8318.1618.7518.752.79%7,084
Jun 1, 202618.3818.5218.2118.2418.243.11%5,144
May 29, 202620.0020.0017.5017.6917.69-2.70%13,138
May 28, 202618.3518.3518.0018.1818.18-0.66%11,055
May 27, 202618.4918.6018.2718.3018.30-2.40%1,732
May 26, 202618.4618.9818.4618.7518.75-4.43%15,594
May 22, 202619.1319.6419.1319.6219.623.81%18,021
May 21, 202619.8519.8518.9018.9018.90-4.83%9,755
May 20, 202619.1719.9319.1719.8619.860.25%4,122
May 19, 202619.6820.0019.5119.8119.810.99%21,456
May 18, 202619.5219.6219.2419.6219.624.36%14,192
May 15, 202618.4018.8118.2618.8018.802.15%15,271
May 14, 202620.3020.3018.4018.4018.401.03%10,266
May 13, 202618.1118.6717.8318.2118.216.94%10,889
May 12, 202617.0717.1017.0317.0317.032.10%4,147
May 11, 202616.8516.8516.6816.6816.681.83%1,927
May 8, 202616.8016.8216.2916.3816.38-2.93%5,993
May 7, 202616.9016.9016.7316.8816.88-2.51%1,647
May 6, 202617.4317.4317.1017.3117.31-4.05%4,356
May 5, 202617.8718.0417.7918.0418.040.99%1,525
May 4, 202618.1018.1017.8517.8617.86-0.49%5,603
May 1, 202617.2017.9517.2017.9517.954.60%14,212
Apr 30, 202617.3317.3317.1617.1617.16-1.01%2,911
Apr 29, 202617.2617.3617.2617.3417.341.21%5,398
Apr 28, 202617.1117.1617.1117.1317.13-0.71%2,179
Apr 27, 202617.1217.6017.1217.2517.251.44%14,907
Apr 24, 202616.7617.0116.7617.0117.010.69%1,189
Apr 23, 202617.1217.1216.8216.8916.891.73%3,232
Apr 22, 202616.6016.6016.6016.6016.601.36%490
Apr 21, 202616.3916.4316.3416.3816.382.90%4,472
Apr 20, 202615.9915.9915.7615.9215.921.31%6,369
Apr 17, 202616.0016.0015.6115.7115.71-5.82%7,742
Apr 16, 202616.7116.7416.6816.6816.682.46%4,025