Skip to main content
Total Energy Services Inc. (TSX: TOT)
Canada flag Canada · Delayed Price · Currency is CAD
11.36
+0.01 (0.09%)
Dec 20, 2024, 4:00 PM EST

Total Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.4611.5111.2411.3611.360.09%57,422
Dec 19, 202411.3611.4911.2111.3511.350.27%97,200
Dec 18, 202411.8911.9111.3211.3211.32-4.39%23,300
Dec 17, 202411.6411.8711.5311.8411.840.25%143,400
Dec 16, 202411.8012.0111.6811.8111.810.51%42,335
Dec 13, 202411.9912.0011.7511.7511.75-2.08%15,500
Dec 12, 202412.0812.1912.0012.0012.00-1.64%97,317
Dec 11, 202412.3212.3312.1312.2012.20-0.97%26,143
Dec 10, 202412.2012.3712.0312.3212.321.23%64,210
Dec 9, 202412.1112.3912.0712.1712.170.58%66,920
Dec 6, 202411.9912.3511.9412.1012.101.42%90,500
Dec 5, 202411.6712.0511.5111.9311.932.58%70,100
Dec 4, 202411.7311.7411.6011.6311.63-0.85%21,700
Dec 3, 202411.8011.8011.6711.7311.730.17%89,000
Dec 2, 202411.8311.8311.6611.7111.710.26%31,600
Nov 29, 202411.6811.7511.6311.6811.680.26%15,745
Nov 28, 202411.6711.7511.6211.6511.65-0.51%28,643
Nov 27, 202411.6111.7411.5911.7111.711.12%105,400
Nov 26, 202411.6011.6511.4511.5811.58-0.69%48,600
Nov 25, 202411.7911.8511.5611.6611.66-1.19%45,948
Nov 22, 202411.8911.8911.7011.8011.80-1.01%29,910
Nov 21, 202411.6311.9211.5611.9211.923.20%153,946
Nov 20, 202411.5411.5911.4111.5511.550.09%46,800
Nov 19, 202411.7511.7511.4911.5411.54-1.45%250,400
Nov 18, 202411.6011.9611.5911.7111.710.95%70,600
Nov 15, 202411.4611.6111.3711.6011.601.13%50,100
Nov 14, 202411.4311.4911.1611.4711.472.78%65,126
Nov 13, 202410.9311.3810.8111.1611.162.76%131,700
Nov 12, 202410.5010.8710.5010.8610.861.97%78,416
Nov 11, 202410.6510.6710.4210.6510.651.04%98,600
Nov 8, 202410.6110.6210.4510.5410.54-0.38%40,139
Nov 7, 202410.4210.6910.4210.5810.581.73%37,211
Nov 6, 202410.2510.4010.2410.4010.402.56%39,321
Nov 5, 202410.1410.3010.0910.1410.140.20%63,900
Nov 4, 20249.5710.159.5710.1210.124.55%202,700
Nov 1, 20249.669.759.619.689.680.62%31,248
Oct 31, 20249.679.759.509.629.62-0.41%13,705
Oct 30, 20249.639.789.639.669.660.10%12,300
Oct 29, 20249.689.749.629.659.65-0.21%18,500
Oct 28, 20249.659.699.609.679.67-1.33%26,502
Oct 25, 20249.629.809.629.809.801.34%25,822
Oct 24, 20249.609.709.519.679.670.73%5,334
Oct 23, 20249.689.689.609.609.60-0.93%54,600
Oct 22, 20249.759.759.659.699.69-15,648
Oct 21, 20249.679.759.649.699.690.73%16,200
Oct 18, 20249.599.629.429.629.620.63%106,423
Oct 17, 20249.589.689.539.569.560.10%69,727
Oct 16, 20249.709.749.549.559.55-1.14%47,221
Oct 15, 20249.849.849.629.669.66-2.52%44,100
Oct 11, 20249.819.929.819.919.910.61%32,900
Oct 10, 20249.819.959.819.859.85-0.20%17,615
Oct 9, 20249.749.959.739.879.871.02%82,400
Oct 8, 20249.929.959.749.779.77-1.91%26,400
Oct 7, 20249.7410.009.749.969.962.05%129,531
Oct 4, 20249.879.899.759.769.76-0.91%193,749
Oct 3, 20249.759.949.689.859.852.39%45,128
Oct 2, 20249.619.759.539.629.620.94%78,106
Oct 1, 20249.429.599.429.539.531.60%40,600
Sep 30, 20249.269.389.259.389.381.41%14,502
Sep 27, 20249.269.329.219.259.25-0.43%133,200
Sep 26, 20249.459.509.269.299.20-1.17%77,416
Sep 25, 20249.389.479.319.409.310.21%43,800
Sep 24, 20249.359.489.359.389.291.96%57,122
Sep 23, 20249.209.429.209.209.110.11%27,438
Sep 20, 20249.269.389.169.199.10-0.65%27,308
Sep 19, 20249.339.349.249.259.160.11%16,700
Sep 18, 20249.269.359.149.249.15-0.22%30,636
Sep 17, 20249.149.359.149.269.171.42%35,800
Sep 16, 20249.179.339.119.139.04-0.76%55,000
Sep 13, 20249.159.449.159.209.110.77%46,447
Sep 12, 20249.019.229.009.139.041.44%41,322
Sep 11, 20249.069.068.889.008.91-0.66%44,913
Sep 10, 20249.299.368.919.068.97-3.10%48,013
Sep 9, 20249.189.489.169.359.262.07%33,207
Sep 6, 20249.199.309.159.169.07-1.19%63,800
Sep 5, 20249.509.509.169.279.18-0.11%25,200
Sep 4, 20249.639.639.259.289.19-2.32%129,800
Sep 3, 20249.509.569.369.509.41-0.42%65,800
Aug 30, 20249.579.579.519.549.45-1.34%18,600
Aug 29, 20249.529.799.529.679.580.73%59,500
Aug 28, 20249.769.799.509.609.51-1.74%41,021
Aug 27, 20249.859.859.739.779.68-0.81%23,800
Aug 26, 20249.6910.079.699.859.752.18%95,331
Aug 23, 20248.959.718.959.649.558.19%260,210
Aug 22, 20249.059.058.918.918.82-1.55%54,900
Aug 21, 20248.969.078.969.058.961.00%40,900
Aug 20, 20249.059.088.958.968.87-1.43%56,300
Aug 19, 20249.159.189.039.099.00-0.66%105,000
Aug 16, 20249.179.179.139.159.06-0.33%35,300
Aug 15, 20249.139.229.139.189.090.33%89,200
Aug 14, 20249.149.169.129.159.06-15,645
Aug 13, 20249.299.299.109.159.06-1.08%57,900
Aug 12, 20249.259.509.259.259.160.54%104,223
Aug 9, 20249.179.469.159.209.111.43%28,100
Aug 8, 20248.969.098.969.078.981.45%9,545
Aug 7, 20249.169.288.938.948.85-1.54%27,340
Aug 6, 20249.119.208.999.088.99-1.84%27,801
Aug 2, 20249.849.849.129.259.16-5.32%52,844
Aug 1, 20249.8810.069.669.779.68-0.31%31,613
Jul 31, 20249.739.959.739.809.711.55%23,024