Skip to main content
logo
Total Energy Services Inc. (TSX:TOT)
Canada flag Canada · Delayed Price · Currency is CAD
30.77
+1.04 (3.50%)
Aug 14, 2026, 12:45 PM EST

Total Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202630.0030.7829.5630.29-1.88%156,337
Aug 13, 202626.8229.9326.7329.7329.7317.46%356,742
Aug 12, 202625.1425.5025.1025.3125.31-0.59%57,051
Aug 11, 202625.4025.6525.1525.4625.461.92%70,336
Aug 10, 202624.2225.0224.2124.9824.983.14%95,934
Aug 7, 202623.9824.2623.5124.2224.221.42%102,953
Aug 6, 202623.4424.1223.3023.8823.882.71%178,516
Aug 5, 202623.2923.5022.8523.2523.25-0.21%98,482
Aug 4, 202623.1623.6722.5823.3023.30-1.40%124,303
Jul 31, 202623.4023.7423.2623.6323.631.63%78,676
Jul 30, 202623.2323.5522.9523.2523.25-0.34%79,670
Jul 29, 202623.5523.9823.1323.3323.33-0.93%199,145
Jul 28, 202624.2224.5023.1923.5523.55-3.01%89,993
Jul 27, 202624.7124.8223.9124.2824.28-2.49%111,075
Jul 24, 202625.5325.9324.8324.9024.90-2.58%100,995
Jul 23, 202625.6425.9425.2025.5625.561.55%202,226
Jul 22, 202625.0225.5425.0225.1725.171.29%106,643
Jul 21, 202623.9624.9923.9624.8524.853.80%162,930
Jul 20, 202623.3124.0023.2223.9423.942.70%104,821
Jul 17, 202623.2223.4922.9823.3123.310.52%145,913
Jul 16, 202623.4223.6822.8623.1923.19-1.11%66,415
Jul 15, 202623.5923.8123.0023.4523.45-0.47%41,225
Jul 14, 202623.6123.7023.4423.5623.56-42,658
Jul 13, 202623.0523.8523.0523.5623.562.93%121,419
Jul 10, 202622.8722.9922.6622.8922.89-0.04%36,503
Jul 9, 202623.1123.1122.5422.9022.90-0.69%49,933
Jul 8, 202622.7723.4122.7023.0623.062.35%106,733
Jul 7, 202622.1422.6721.9622.5322.532.18%89,293
Jul 6, 202622.6022.6521.9222.0522.05-0.50%139,796
Jul 3, 202621.7422.2821.7422.1622.161.42%38,901
Jul 2, 202621.9922.4121.5921.8521.85-1.04%123,260
Jun 30, 202622.0122.1521.8222.0822.082.60%93,753
Jun 29, 202621.3821.9620.9321.6421.521.31%128,919
Jun 26, 202621.4621.5321.2321.3621.24-0.60%111,478
Jun 25, 202621.0221.7020.8821.4921.371.42%85,266
Jun 24, 202621.6221.6220.7421.1921.07-3.46%121,212
Jun 23, 202622.5022.5021.9021.9521.83-2.57%52,062
Jun 22, 202623.0323.1122.0322.5322.411.62%92,034
Jun 19, 202621.3422.3721.3122.1722.052.12%64,897
Jun 18, 202621.4421.8020.8921.7121.59-0.23%224,858
Jun 17, 202622.5522.5521.6621.7621.64-2.07%121,145
Jun 16, 202622.7122.7121.9522.2222.10-3.52%179,621
Jun 15, 202623.5223.5922.4523.0322.90-4.36%256,112
Jun 12, 202623.8124.2923.7524.0823.950.50%54,024
Jun 11, 202624.2524.6923.6223.9623.83-0.33%116,943
Jun 10, 202624.9225.4023.8824.0423.91-3.34%76,193
Jun 9, 202625.2825.3624.4624.8724.73-1.66%117,554
Jun 8, 202624.6125.6724.6125.2925.152.47%297,625
Jun 5, 202625.8525.8524.5524.6824.54-4.60%83,147
Jun 4, 202625.5026.1125.1025.8725.730.51%258,234