Total Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	16.69	16.69	16.30	16.64	16.64	0.97%	37,952
Feb 2, 2026	15.91	16.59	15.91	16.48	16.48	-0.06%	34,399
Jan 30, 2026	16.41	16.50	16.07	16.49	16.49	0.37%	69,888
Jan 29, 2026	16.45	16.63	16.24	16.43	16.43	0.61%	48,980
Jan 28, 2026	16.65	16.81	16.24	16.33	16.33	-1.92%	48,871
Jan 27, 2026	16.30	16.80	16.26	16.65	16.65	2.46%	79,499
Jan 26, 2026	16.00	16.30	15.75	16.25	16.25	1.88%	57,834
Jan 23, 2026	16.14	16.42	15.68	15.95	15.95	-0.44%	90,405
Jan 22, 2026	16.50	16.50	15.98	16.02	16.02	-2.50%	39,746
Jan 21, 2026	15.95	16.45	15.80	16.43	16.43	3.59%	41,701
Jan 20, 2026	15.94	15.94	15.70	15.86	15.86	0.25%	35,217
Jan 19, 2026	15.88	15.90	15.51	15.82	15.82	-0.06%	63,481
Jan 16, 2026	15.79	15.95	15.56	15.83	15.83	0.06%	76,019
Jan 15, 2026	15.75	15.93	15.57	15.82	15.82	0.70%	21,224
Jan 14, 2026	15.84	15.99	15.70	15.71	15.71	-0.57%	67,421
Jan 13, 2026	15.44	16.05	15.40	15.80	15.80	2.80%	136,918
Jan 12, 2026	15.27	15.43	15.16	15.37	15.37	0.65%	21,300
Jan 9, 2026	15.35	15.38	15.11	15.27	15.27	0.07%	38,072
Jan 8, 2026	15.16	15.47	15.00	15.26	15.26	1.94%	51,872
Jan 7, 2026	15.10	15.10	14.88	14.97	14.97	-1.06%	59,005
Jan 6, 2026	15.06	15.30	14.99	15.13	15.13	0.80%	49,600
Jan 5, 2026	15.01	15.28	14.86	15.01	15.01	-1.83%	51,607
Jan 2, 2026	14.96	15.39	14.75	15.29	15.29	2.62%	28,226
Dec 31, 2025	15.26	15.26	14.90	14.90	14.90	-2.17%	16,325
Dec 30, 2025	15.20	15.44	15.20	15.23	15.13	-0.26%	36,879
Dec 29, 2025	15.10	15.60	15.10	15.27	15.17	1.26%	54,041
Dec 24, 2025	15.08	15.23	14.95	15.08	14.98	-0.72%	11,489
Dec 23, 2025	15.01	15.44	14.91	15.19	15.09	0.73%	38,880
Dec 22, 2025	15.47	15.47	15.06	15.08	14.98	-0.72%	26,479
Dec 19, 2025	14.76	15.35	14.76	15.19	15.09	2.43%	62,775
Dec 18, 2025	15.28	15.28	14.53	14.83	14.73	-0.13%	76,687
Dec 17, 2025	14.98	15.02	14.79	14.85	14.75	-0.13%	41,931
Dec 16, 2025	15.19	15.29	14.73	14.87	14.77	-2.75%	62,781
Dec 15, 2025	15.36	15.43	15.15	15.29	15.19	-1.48%	46,993
Dec 12, 2025	15.59	15.59	15.27	15.52	15.42	1.50%	37,715
Dec 11, 2025	15.34	15.48	15.01	15.29	15.19	-0.26%	158,134
Dec 10, 2025	15.25	15.40	15.13	15.33	15.23	0.59%	62,087
Dec 9, 2025	15.09	15.24	15.03	15.24	15.14	1.60%	28,547
Dec 8, 2025	14.81	15.01	14.81	15.00	14.90	1.21%	34,322
Dec 5, 2025	14.89	15.05	14.77	14.82	14.72	-0.40%	34,625
Dec 4, 2025	14.72	14.98	14.64	14.88	14.78	1.09%	47,743
Dec 3, 2025	14.50	15.00	14.50	14.72	14.62	1.80%	57,449
Dec 2, 2025	14.63	14.64	14.46	14.46	14.37	-1.16%	23,818
Dec 1, 2025	14.41	14.72	14.41	14.63	14.53	1.88%	28,497
Nov 28, 2025	14.57	14.57	14.11	14.36	14.27	0.35%	29,836
Nov 27, 2025	14.05	14.40	14.05	14.31	14.22	0.35%	40,081
Nov 26, 2025	14.27	14.53	14.26	14.26	14.17	0.14%	36,976
Nov 25, 2025	14.29	14.50	14.12	14.24	14.15	-1.11%	121,130
Nov 24, 2025	14.24	14.52	14.15	14.40	14.31	2.56%	62,593
Nov 21, 2025	13.77	14.12	13.72	14.04	13.95	1.08%	54,220