Total Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	35.11	35.45	34.17	34.80	34.80	-0.51%	156,746
Oct 5, 2026	34.16	35.48	33.75	34.98	34.98	2.31%	225,575
Oct 2, 2026	34.00	34.54	33.85	34.19	34.19	0.09%	155,164
Oct 1, 2026	33.39	34.48	33.39	34.16	34.16	0.86%	277,267
Sep 30, 2026	34.52	34.92	33.86	33.87	33.87	-1.91%	140,057
Sep 29, 2026	34.61	35.00	32.61	34.53	34.53	-0.75%	244,250
Sep 28, 2026	35.43	35.61	34.79	34.91	34.79	-0.06%	207,846
Sep 25, 2026	36.32	36.48	34.62	34.93	34.81	-4.30%	190,932
Sep 24, 2026	36.45	37.49	36.33	36.50	36.37	0.55%	240,570
Sep 23, 2026	35.83	36.80	35.83	36.30	36.18	1.45%	227,397
Sep 22, 2026	35.00	36.05	34.58	35.78	35.66	1.07%	290,829
Sep 21, 2026	35.32	35.89	35.00	35.40	35.28	-1.34%	183,941
Sep 18, 2026	36.29	36.44	35.69	35.88	35.76	-0.33%	243,322
Sep 17, 2026	36.56	37.03	35.82	36.00	35.88	-0.50%	136,262
Sep 16, 2026	36.72	37.90	36.02	36.18	36.06	-1.44%	337,376
Sep 15, 2026	35.05	36.75	35.03	36.71	36.58	5.07%	165,075
Sep 14, 2026	36.42	36.42	34.67	34.94	34.82	-3.59%	215,127
Sep 11, 2026	34.90	36.25	34.90	36.24	36.12	2.98%	273,416
Sep 10, 2026	34.85	35.24	34.13	35.19	35.07	1.73%	173,030
Sep 9, 2026	33.98	34.88	33.96	34.59	34.47	1.59%	162,033
Sep 8, 2026	32.90	34.43	32.90	34.05	33.93	3.56%	289,804
Sep 4, 2026	32.42	32.88	31.80	32.88	32.77	0.80%	148,314
Sep 3, 2026	32.69	33.12	32.37	32.62	32.51	0.15%	109,324
Sep 2, 2026	31.92	32.79	31.39	32.57	32.46	1.02%	143,231
Sep 1, 2026	31.43	32.24	31.42	32.24	32.13	2.61%	177,533
Aug 31, 2026	31.44	31.84	31.16	31.42	31.31	0.45%	151,288
Aug 28, 2026	31.38	31.67	30.82	31.28	31.17	-0.48%	178,301
Aug 27, 2026	30.78	31.51	30.04	31.43	31.32	2.38%	156,785
Aug 26, 2026	30.59	30.90	30.28	30.70	30.59	0.79%	204,564
Aug 25, 2026	30.78	31.59	29.98	30.46	30.36	-1.14%	145,972
Aug 24, 2026	31.19	31.38	30.27	30.81	30.70	-1.85%	172,055
Aug 21, 2026	30.53	31.44	30.14	31.39	31.28	2.92%	152,849
Aug 20, 2026	30.15	30.52	30.04	30.50	30.40	1.40%	216,360
Aug 19, 2026	30.78	30.78	29.93	30.08	29.98	-2.12%	201,653
Aug 18, 2026	30.51	30.84	30.06	30.73	30.62	-0.13%	182,509
Aug 17, 2026	31.06	31.38	30.53	30.77	30.66	-0.32%	241,813
Aug 14, 2026	30.00	31.01	29.56	30.87	30.76	3.83%	304,899
Aug 13, 2026	26.82	29.93	26.73	29.73	29.63	17.46%	356,742
Aug 12, 2026	25.14	25.50	25.10	25.31	25.22	-0.59%	57,051
Aug 11, 2026	25.40	25.65	25.15	25.46	25.37	1.92%	70,336
Aug 10, 2026	24.22	25.02	24.21	24.98	24.89	3.14%	95,934
Aug 7, 2026	23.98	24.26	23.51	24.22	24.14	1.42%	102,953
Aug 6, 2026	23.44	24.12	23.30	23.88	23.80	2.71%	178,516
Aug 5, 2026	23.29	23.50	22.85	23.25	23.17	-0.21%	98,482
Aug 4, 2026	23.16	23.67	22.58	23.30	23.22	-1.40%	124,303
Jul 31, 2026	23.40	23.74	23.26	23.63	23.55	1.63%	78,676
Jul 30, 2026	23.23	23.55	22.95	23.25	23.17	-0.34%	79,670
Jul 29, 2026	23.55	23.98	23.13	23.33	23.25	-0.93%	199,145
Jul 28, 2026	24.22	24.50	23.19	23.55	23.47	-3.01%	89,993
Jul 27, 2026	24.71	24.82	23.91	24.28	24.20	-2.49%	111,075