Total Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	21.87	22.00	21.50	21.62	21.62	-0.18%	113,220
Mar 17, 2026	21.72	21.85	21.34	21.66	21.66	3.04%	147,552
Mar 16, 2026	20.68	21.24	20.43	21.02	21.02	3.50%	152,974
Mar 13, 2026	19.60	20.50	19.51	20.31	20.31	2.63%	132,930
Mar 12, 2026	19.02	20.06	18.91	19.79	19.79	4.05%	194,466
Mar 11, 2026	18.66	19.28	18.34	19.02	19.02	3.48%	146,012
Mar 10, 2026	18.66	18.85	18.31	18.38	18.38	-2.39%	68,945
Mar 9, 2026	18.78	19.15	18.46	18.83	18.83	0.97%	75,432
Mar 6, 2026	18.94	19.21	18.57	18.65	18.65	-1.58%	54,348
Mar 5, 2026	18.60	19.07	18.47	18.95	18.95	1.66%	55,394
Mar 4, 2026	18.71	18.95	18.50	18.64	18.64	0.43%	38,648
Mar 3, 2026	18.78	18.80	17.80	18.56	18.56	0.87%	67,143
Mar 2, 2026	19.20	19.37	18.25	18.40	18.40	1.66%	62,029
Feb 27, 2026	18.56	18.56	17.91	18.10	18.10	-1.63%	30,743
Feb 26, 2026	18.10	18.42	17.99	18.40	18.40	0.66%	56,319
Feb 25, 2026	18.68	18.98	18.05	18.28	18.28	-1.30%	84,463
Feb 24, 2026	18.50	18.74	18.00	18.52	18.52	1.59%	75,374
Feb 23, 2026	17.34	18.30	17.00	18.23	18.23	5.80%	92,078
Feb 20, 2026	17.61	17.61	17.01	17.23	17.23	-1.71%	16,083
Feb 19, 2026	17.40	17.63	17.19	17.53	17.53	0.52%	29,388
Feb 18, 2026	17.67	17.80	17.39	17.44	17.44	-0.46%	27,742
Feb 17, 2026	17.18	17.55	16.61	17.52	17.52	2.46%	38,238
Feb 13, 2026	16.58	17.16	16.58	17.10	17.10	2.76%	44,548
Feb 12, 2026	17.44	17.68	16.21	16.64	16.64	-4.26%	56,788
Feb 11, 2026	17.34	17.46	17.01	17.38	17.38	2.84%	25,975
Feb 10, 2026	17.34	17.45	16.90	16.90	16.90	-2.20%	57,701
Feb 9, 2026	17.29	17.63	17.11	17.28	17.28	2.07%	84,871
Feb 6, 2026	16.31	16.93	16.13	16.93	16.93	4.18%	31,442
Feb 5, 2026	16.56	16.63	16.06	16.25	16.25	-1.93%	22,505
Feb 4, 2026	16.67	16.67	15.90	16.57	16.57	-0.42%	60,481
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