Total Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	23.46	23.93	23.32	23.62	-	0.47%	50,681
Apr 27, 2026	23.32	23.99	23.31	23.51	23.51	0.90%	185,239
Apr 24, 2026	23.13	23.35	22.69	23.30	23.30	0.82%	95,984
Apr 23, 2026	22.77	23.40	22.77	23.11	23.11	1.45%	124,110
Apr 22, 2026	22.89	22.90	22.31	22.78	22.78	2.20%	39,782
Apr 21, 2026	21.60	22.54	21.52	22.29	22.29	2.91%	176,313
Apr 20, 2026	21.73	21.94	21.44	21.66	21.66	-0.23%	64,847
Apr 17, 2026	22.50	22.50	20.75	21.71	21.71	-5.03%	112,097
Apr 16, 2026	22.33	23.41	22.33	22.86	22.86	2.51%	126,262
Apr 15, 2026	22.15	22.49	21.87	22.30	22.30	-1.11%	92,164
Apr 14, 2026	22.68	22.94	21.77	22.55	22.55	0.40%	236,069
Apr 13, 2026	22.30	22.83	22.17	22.46	22.46	0.72%	106,139
Apr 10, 2026	22.03	22.31	21.21	22.30	22.30	1.73%	100,499
Apr 9, 2026	21.80	22.70	21.69	21.92	21.92	0.09%	87,828
Apr 8, 2026	20.99	22.00	20.00	21.90	21.90	-1.75%	137,331
Apr 7, 2026	21.96	22.70	21.95	22.29	22.29	1.55%	148,443
Apr 6, 2026	21.92	22.35	21.50	21.95	21.95	-0.09%	80,269
Apr 2, 2026	21.61	22.41	21.50	21.97	21.97	2.47%	237,979
Apr 1, 2026	22.34	22.35	21.10	21.44	21.44	-5.55%	256,857
Mar 31, 2026	23.10	23.68	22.58	22.70	22.70	-1.48%	192,396
Mar 30, 2026	23.80	23.80	22.90	23.04	22.92	-1.50%	158,478
Mar 27, 2026	23.01	23.40	22.91	23.39	23.27	1.12%	203,391
Mar 26, 2026	23.72	23.80	23.00	23.13	23.01	-1.74%	111,544
Mar 25, 2026	23.22	23.68	23.13	23.54	23.42	2.30%	115,022
Mar 24, 2026	22.23	23.38	22.23	23.01	22.89	3.74%	160,488
Mar 23, 2026	22.14	22.79	22.01	22.18	22.06	0.59%	241,617
Mar 20, 2026	21.66	22.37	21.40	22.05	21.94	1.57%	166,489
Mar 19, 2026	21.90	22.00	21.44	21.71	21.60	0.42%	138,941
Mar 18, 2026	21.87	22.00	21.50	21.62	21.51	-0.18%	113,220
Mar 17, 2026	21.72	21.85	21.34	21.66	21.55	3.04%	147,552
Mar 16, 2026	20.68	21.24	20.43	21.02	20.91	3.50%	152,974
Mar 13, 2026	19.60	20.50	19.51	20.31	20.20	2.63%	132,930
Mar 12, 2026	19.02	20.06	18.91	19.79	19.69	4.05%	194,466
Mar 11, 2026	18.66	19.28	18.34	19.02	18.92	3.48%	146,012
Mar 10, 2026	18.66	18.85	18.31	18.38	18.28	-2.39%	68,945
Mar 9, 2026	18.78	19.15	18.46	18.83	18.73	0.97%	75,432
Mar 6, 2026	18.94	19.21	18.57	18.65	18.55	-1.58%	54,348
Mar 5, 2026	18.60	19.07	18.47	18.95	18.85	1.66%	55,394
Mar 4, 2026	18.71	18.95	18.50	18.64	18.54	0.43%	38,648
Mar 3, 2026	18.78	18.80	17.80	18.56	18.46	0.87%	67,143
Mar 2, 2026	19.20	19.37	18.25	18.40	18.30	1.66%	62,029
Feb 27, 2026	18.56	18.56	17.91	18.10	18.01	-1.63%	30,743
Feb 26, 2026	18.10	18.42	17.99	18.40	18.30	0.66%	56,319
Feb 25, 2026	18.68	18.98	18.05	18.28	18.18	-1.30%	84,463
Feb 24, 2026	18.50	18.74	18.00	18.52	18.42	1.59%	75,374
Feb 23, 2026	17.34	18.30	17.00	18.23	18.14	5.80%	92,078
Feb 20, 2026	17.61	17.61	17.01	17.23	17.14	-1.71%	16,083
Feb 19, 2026	17.40	17.63	17.19	17.53	17.44	0.52%	29,388
Feb 18, 2026	17.67	17.80	17.39	17.44	17.35	-0.46%	27,742
Feb 17, 2026	17.18	17.55	16.61	17.52	17.43	2.46%	38,238