Total Energy Services Inc. (TSX:TOT)
Canada
· Delayed Price · Currency is CAD 10.86
-0.31 (-2.78%)
Feb 21, 2025, 4:00 PM EST
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.11 | 11.12 | 10.75 | 10.86 | 10.86 | -2.78% | 67,322 |
| Feb 20, 2025 | 11.32 | 12.00 | 11.15 | 11.17 | 11.17 | -1.33% | 54,920 |
| Feb 19, 2025 | 11.60 | 11.60 | 11.15 | 11.32 | 11.32 | -1.74% | 29,800 |
| Feb 18, 2025 | 11.46 | 11.68 | 11.46 | 11.52 | 11.52 | 2.58% | 64,900 |
| Feb 14, 2025 | 11.34 | 11.34 | 11.14 | 11.23 | 11.23 | -1.06% | 40,548 |
| Feb 13, 2025 | 11.70 | 11.70 | 11.21 | 11.35 | 11.35 | - | 40,900 |
| Feb 12, 2025 | 11.50 | 11.50 | 11.28 | 11.35 | 11.35 | -1.13% | 29,200 |
| Feb 11, 2025 | 11.37 | 11.63 | 11.37 | 11.48 | 11.48 | - | 26,616 |
| Feb 10, 2025 | 11.34 | 11.72 | 11.34 | 11.48 | 11.48 | -0.35% | 46,332 |
| Feb 7, 2025 | 11.31 | 11.92 | 11.31 | 11.52 | 11.52 | 1.95% | 81,625 |
| Feb 6, 2025 | 11.47 | 11.51 | 11.30 | 11.30 | 11.30 | -1.82% | 12,821 |
| Feb 5, 2025 | 10.82 | 11.56 | 10.82 | 11.51 | 11.51 | 3.04% | 35,000 |
| Feb 4, 2025 | 10.99 | 11.33 | 10.99 | 11.17 | 11.17 | 0.63% | 39,931 |
| Feb 3, 2025 | 10.77 | 11.10 | 10.68 | 11.10 | 11.10 | -0.72% | 101,037 |
| Jan 31, 2025 | 11.63 | 11.63 | 11.11 | 11.18 | 11.18 | -1.32% | 58,136 |
| Jan 30, 2025 | 11.48 | 11.48 | 11.26 | 11.33 | 11.33 | -0.79% | 18,300 |
| Jan 29, 2025 | 11.34 | 11.55 | 11.34 | 11.42 | 11.42 | -0.44% | 9,802 |
| Jan 28, 2025 | 11.43 | 11.57 | 11.41 | 11.47 | 11.47 | 0.44% | 50,746 |
| Jan 27, 2025 | 11.69 | 11.79 | 11.39 | 11.42 | 11.42 | -2.06% | 40,149 |
| Jan 24, 2025 | 11.92 | 11.94 | 11.60 | 11.66 | 11.66 | -0.77% | 21,900 |
| Jan 23, 2025 | 11.71 | 11.90 | 11.70 | 11.75 | 11.75 | - | 31,444 |
| Jan 22, 2025 | 11.70 | 12.03 | 11.54 | 11.75 | 11.75 | 0.77% | 16,700 |
| Jan 21, 2025 | 12.44 | 12.44 | 11.66 | 11.66 | 11.66 | -2.02% | 54,436 |
| Jan 20, 2025 | 11.93 | 12.03 | 11.82 | 11.90 | 11.90 | 0.51% | 22,140 |
| Jan 17, 2025 | 11.61 | 11.92 | 11.61 | 11.84 | 11.84 | 1.11% | 20,811 |
| Jan 16, 2025 | 12.07 | 12.07 | 11.71 | 11.71 | 11.71 | -2.25% | 41,740 |
| Jan 15, 2025 | 12.02 | 12.05 | 11.87 | 11.98 | 11.98 | -0.50% | 49,000 |
| Jan 14, 2025 | 11.98 | 12.04 | 11.79 | 12.04 | 12.04 | 2.64% | 32,600 |
| Jan 13, 2025 | 12.04 | 12.06 | 11.73 | 11.73 | 11.73 | -2.49% | 64,340 |
| Jan 10, 2025 | 12.32 | 12.32 | 12.03 | 12.03 | 12.03 | 0.17% | 74,342 |
| Jan 9, 2025 | 11.94 | 12.24 | 11.92 | 12.01 | 12.01 | 1.61% | 236,524 |
| Jan 8, 2025 | 11.79 | 11.85 | 11.70 | 11.82 | 11.82 | 0.34% | 38,800 |
| Jan 7, 2025 | 12.08 | 12.08 | 11.78 | 11.78 | 11.78 | 0.51% | 57,045 |
| Jan 6, 2025 | 11.72 | 12.24 | 11.72 | 11.72 | 11.72 | -0.85% | 78,736 |
| Jan 3, 2025 | 11.70 | 11.94 | 11.59 | 11.82 | 11.82 | 0.94% | 51,700 |
| Jan 2, 2025 | 11.55 | 11.71 | 11.44 | 11.71 | 11.71 | 1.39% | 55,600 |
| Dec 31, 2024 | 11.62 | 11.62 | 11.34 | 11.55 | 11.55 | 2.48% | 9,723 |
| Dec 30, 2024 | 11.61 | 11.61 | 11.15 | 11.27 | 11.18 | - | 81,700 |
| Dec 27, 2024 | 11.78 | 11.78 | 11.27 | 11.27 | 11.18 | -1.14% | 20,200 |
| Dec 24, 2024 | 12.18 | 12.18 | 11.40 | 11.40 | 11.31 | 0.18% | 4,224 |
| Dec 23, 2024 | 11.35 | 11.44 | 11.27 | 11.38 | 11.29 | 0.18% | 18,800 |
| Dec 20, 2024 | 11.46 | 11.51 | 11.24 | 11.36 | 11.27 | 0.09% | 57,422 |
| Dec 19, 2024 | 11.36 | 11.49 | 11.21 | 11.35 | 11.26 | 0.27% | 97,200 |
| Dec 18, 2024 | 11.89 | 11.91 | 11.32 | 11.32 | 11.23 | -4.39% | 23,300 |
| Dec 17, 2024 | 11.64 | 11.87 | 11.53 | 11.84 | 11.75 | 0.25% | 143,400 |
| Dec 16, 2024 | 11.80 | 12.01 | 11.68 | 11.81 | 11.72 | 0.51% | 42,335 |
| Dec 13, 2024 | 11.99 | 12.00 | 11.75 | 11.75 | 11.66 | -2.08% | 15,500 |
| Dec 12, 2024 | 12.08 | 12.19 | 12.00 | 12.00 | 11.90 | -1.64% | 97,317 |
| Dec 11, 2024 | 12.32 | 12.33 | 12.13 | 12.20 | 12.10 | -0.97% | 26,143 |
| Dec 10, 2024 | 12.20 | 12.37 | 12.03 | 12.32 | 12.22 | 1.23% | 64,210 |
| Dec 9, 2024 | 12.11 | 12.39 | 12.07 | 12.17 | 12.07 | 0.58% | 66,920 |
| Dec 6, 2024 | 11.99 | 12.35 | 11.94 | 12.10 | 12.00 | 1.42% | 90,500 |
| Dec 5, 2024 | 11.67 | 12.05 | 11.51 | 11.93 | 11.83 | 2.58% | 70,100 |
| Dec 4, 2024 | 11.73 | 11.74 | 11.60 | 11.63 | 11.54 | -0.85% | 21,700 |
| Dec 3, 2024 | 11.80 | 11.80 | 11.67 | 11.73 | 11.64 | 0.17% | 89,000 |
| Dec 2, 2024 | 11.83 | 11.83 | 11.66 | 11.71 | 11.62 | 0.26% | 31,600 |
| Nov 29, 2024 | 11.68 | 11.75 | 11.63 | 11.68 | 11.59 | 0.26% | 15,745 |
| Nov 28, 2024 | 11.67 | 11.75 | 11.62 | 11.65 | 11.56 | -0.51% | 28,643 |
| Nov 27, 2024 | 11.61 | 11.74 | 11.59 | 11.71 | 11.62 | 1.12% | 105,400 |
| Nov 26, 2024 | 11.60 | 11.65 | 11.45 | 11.58 | 11.49 | -0.69% | 48,600 |
| Nov 25, 2024 | 11.79 | 11.85 | 11.56 | 11.66 | 11.57 | -1.19% | 45,948 |
| Nov 22, 2024 | 11.89 | 11.89 | 11.70 | 11.80 | 11.71 | -1.01% | 29,910 |
| Nov 21, 2024 | 11.63 | 11.92 | 11.56 | 11.92 | 11.82 | 3.20% | 153,946 |
| Nov 20, 2024 | 11.54 | 11.59 | 11.41 | 11.55 | 11.46 | 0.09% | 46,800 |
| Nov 19, 2024 | 11.75 | 11.75 | 11.49 | 11.54 | 11.45 | -1.45% | 250,400 |
| Nov 18, 2024 | 11.60 | 11.96 | 11.59 | 11.71 | 11.62 | 0.95% | 70,600 |
| Nov 15, 2024 | 11.46 | 11.61 | 11.37 | 11.60 | 11.51 | 1.13% | 50,100 |
| Nov 14, 2024 | 11.43 | 11.49 | 11.16 | 11.47 | 11.38 | 2.78% | 65,126 |
| Nov 13, 2024 | 10.93 | 11.38 | 10.81 | 11.16 | 11.07 | 2.76% | 131,700 |
| Nov 12, 2024 | 10.50 | 10.87 | 10.50 | 10.86 | 10.77 | 1.97% | 78,416 |
| Nov 11, 2024 | 10.65 | 10.67 | 10.42 | 10.65 | 10.56 | 1.04% | 98,600 |
| Nov 8, 2024 | 10.61 | 10.62 | 10.45 | 10.54 | 10.46 | -0.38% | 40,139 |
| Nov 7, 2024 | 10.42 | 10.69 | 10.42 | 10.58 | 10.50 | 1.73% | 37,211 |
| Nov 6, 2024 | 10.25 | 10.40 | 10.24 | 10.40 | 10.32 | 2.56% | 39,321 |
| Nov 5, 2024 | 10.14 | 10.30 | 10.09 | 10.14 | 10.06 | 0.20% | 63,900 |
| Nov 4, 2024 | 9.57 | 10.15 | 9.57 | 10.12 | 10.04 | 4.55% | 202,700 |
| Nov 1, 2024 | 9.66 | 9.75 | 9.61 | 9.68 | 9.60 | 0.62% | 31,248 |
| Oct 31, 2024 | 9.67 | 9.75 | 9.50 | 9.62 | 9.54 | -0.41% | 13,705 |
| Oct 30, 2024 | 9.63 | 9.78 | 9.63 | 9.66 | 9.58 | 0.10% | 12,300 |
| Oct 29, 2024 | 9.68 | 9.74 | 9.62 | 9.65 | 9.57 | -0.21% | 18,500 |
| Oct 28, 2024 | 9.65 | 9.69 | 9.60 | 9.67 | 9.59 | -1.33% | 26,502 |
| Oct 25, 2024 | 9.62 | 9.80 | 9.62 | 9.80 | 9.72 | 1.34% | 25,822 |
| Oct 24, 2024 | 9.60 | 9.70 | 9.51 | 9.67 | 9.59 | 0.73% | 5,334 |
| Oct 23, 2024 | 9.68 | 9.68 | 9.60 | 9.60 | 9.52 | -0.93% | 54,600 |
| Oct 22, 2024 | 9.75 | 9.75 | 9.65 | 9.69 | 9.61 | - | 15,648 |
| Oct 21, 2024 | 9.67 | 9.75 | 9.64 | 9.69 | 9.61 | 0.73% | 16,200 |
| Oct 18, 2024 | 9.59 | 9.62 | 9.42 | 9.62 | 9.54 | 0.63% | 106,423 |
| Oct 17, 2024 | 9.58 | 9.68 | 9.53 | 9.56 | 9.48 | 0.10% | 69,727 |
| Oct 16, 2024 | 9.70 | 9.74 | 9.54 | 9.55 | 9.47 | -1.14% | 47,221 |
| Oct 15, 2024 | 9.84 | 9.84 | 9.62 | 9.66 | 9.58 | -2.52% | 44,100 |
| Oct 11, 2024 | 9.81 | 9.92 | 9.81 | 9.91 | 9.83 | 0.61% | 32,900 |
| Oct 10, 2024 | 9.81 | 9.95 | 9.81 | 9.85 | 9.77 | -0.20% | 17,615 |
| Oct 9, 2024 | 9.74 | 9.95 | 9.73 | 9.87 | 9.79 | 1.02% | 82,400 |
| Oct 8, 2024 | 9.92 | 9.95 | 9.74 | 9.77 | 9.69 | -1.91% | 26,400 |
| Oct 7, 2024 | 9.74 | 10.00 | 9.74 | 9.96 | 9.88 | 2.05% | 129,531 |
| Oct 4, 2024 | 9.87 | 9.89 | 9.75 | 9.76 | 9.68 | -0.91% | 193,749 |
| Oct 3, 2024 | 9.75 | 9.94 | 9.68 | 9.85 | 9.77 | 2.39% | 45,128 |
| Oct 2, 2024 | 9.61 | 9.75 | 9.53 | 9.62 | 9.54 | 0.94% | 78,106 |
| Oct 1, 2024 | 9.42 | 9.59 | 9.42 | 9.53 | 9.45 | 1.60% | 40,600 |
| Sep 30, 2024 | 9.26 | 9.38 | 9.25 | 9.38 | 9.31 | 1.41% | 14,502 |