Skip to main content
logo
Total Energy Services Inc. (TOTZF)
OTCMKTS · Delayed Price · Currency is USD
18.79
+0.55 (3.02%)
Jun 2, 2026, 2:57 PM EST

TOTZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202618.1618.6818.1618.68-2.41%200
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
Apr 15, 202616.1916.3116.1916.2816.28-1.69%2,796
Apr 14, 202616.4516.6416.2516.5616.562.16%11,025
Apr 13, 202616.4316.4516.2016.2116.210.87%8,327
Apr 10, 202615.8716.0915.7916.0716.071.27%9,127
Apr 9, 202616.5716.5715.8515.8715.870.91%1,510
Apr 8, 202615.6415.7314.5015.7315.73-1.84%4,293
Apr 7, 202616.0516.2115.9416.0216.021.52%19,458
Apr 6, 202615.8915.8915.5015.7815.78-0.44%9,612
Apr 2, 202616.0016.0415.5015.8515.852.92%8,100
Apr 1, 202616.1316.1315.3015.4015.40-5.83%7,376
Mar 31, 202616.6317.0016.2416.3516.35-0.48%9,377
Mar 30, 202616.9917.0416.4416.5216.43-1.16%12,490
Mar 27, 202616.8716.8716.5416.7116.63-0.10%3,922
Mar 26, 202617.0817.0816.7016.7316.64-2.07%4,642
Mar 25, 202616.7017.1116.7017.0816.992.54%6,767
Mar 24, 202617.0017.0016.4816.6616.572.36%23,486
Mar 23, 202616.0016.5716.0016.2816.190.87%20,739