Skip to main content
logo
Total Energy Services Inc. (TSX:TOT)
Canada flag Canada · Delayed Price · Currency is CAD
26.75
+0.70 (2.69%)
May 19, 2026, 4:00 PM EST

Total Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202626.9927.5826.5126.7526.752.69%323,660
May 15, 202625.4326.0525.1026.0526.053.17%196,230
May 14, 202625.0025.9325.0025.2525.251.00%188,346
May 13, 202624.8426.2024.0725.0025.006.11%453,514
May 12, 202623.0223.7723.0223.5623.561.82%107,075
May 11, 202622.4223.1822.4223.1423.143.30%81,425
May 8, 202623.2323.2322.2522.4022.40-3.36%64,252
May 7, 202623.5123.8022.7223.1823.18-2.15%85,327
May 6, 202624.0324.0523.2623.6923.69-3.54%220,015
May 5, 202624.0724.6324.0724.5624.561.11%284,158
May 4, 202624.5424.6424.0524.2924.29-0.04%200,134
May 1, 202623.5824.3923.3124.3024.303.32%121,759
Apr 30, 202623.7723.7723.2523.5223.52-1.09%105,132
Apr 29, 202623.5723.8223.4523.7823.781.32%113,438
Apr 28, 202623.4623.9323.3223.4723.47-0.17%59,964
Apr 27, 202623.3223.9923.3123.5123.510.90%185,239
Apr 24, 202623.1323.3522.6923.3023.300.82%95,984
Apr 23, 202622.7723.4022.7723.1123.111.45%124,110
Apr 22, 202622.8922.9022.3122.7822.782.20%39,782
Apr 21, 202621.6022.5421.5222.2922.292.91%176,313
Apr 20, 202621.7321.9421.4421.6621.66-0.23%64,847
Apr 17, 202622.5022.5020.7521.7121.71-5.03%112,097
Apr 16, 202622.3323.4122.3322.8622.862.51%126,262
Apr 15, 202622.1522.4921.8722.3022.30-1.11%92,164
Apr 14, 202622.6822.9421.7722.5522.550.40%236,069
Apr 13, 202622.3022.8322.1722.4622.460.72%106,139
Apr 10, 202622.0322.3121.2122.3022.301.73%100,499
Apr 9, 202621.8022.7021.6921.9221.920.09%87,828
Apr 8, 202620.9922.0020.0021.9021.90-1.75%137,331
Apr 7, 202621.9622.7021.9522.2922.291.55%148,443
Apr 6, 202621.9222.3521.5021.9521.95-0.09%80,269
Apr 2, 202621.6122.4121.5021.9721.972.47%237,979
Apr 1, 202622.3422.3521.1021.4421.44-5.55%256,857
Mar 31, 202623.1023.6822.5822.7022.70-1.48%192,396
Mar 30, 202623.8023.8022.9023.0422.92-1.50%158,478
Mar 27, 202623.0123.4022.9123.3923.271.12%203,391
Mar 26, 202623.7223.8023.0023.1323.01-1.74%111,544
Mar 25, 202623.2223.6823.1323.5423.422.30%115,022
Mar 24, 202622.2323.3822.2323.0122.893.74%160,488
Mar 23, 202622.1422.7922.0122.1822.060.59%241,617
Mar 20, 202621.6622.3721.4022.0521.941.57%166,489
Mar 19, 202621.9022.0021.4421.7121.600.42%138,941
Mar 18, 202621.8722.0021.5021.6221.51-0.18%113,220
Mar 17, 202621.7221.8521.3421.6621.553.04%147,552
Mar 16, 202620.6821.2420.4321.0220.913.50%152,974
Mar 13, 202619.6020.5019.5120.3120.202.63%132,930
Mar 12, 202619.0220.0618.9119.7919.694.05%194,466
Mar 11, 202618.6619.2818.3419.0218.923.48%146,012
Mar 10, 202618.6618.8518.3118.3818.28-2.39%68,945
Mar 9, 202618.7819.1518.4618.8318.730.97%75,432