Total Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	38.27	39.98	38.26	39.50	39.50	3.16%	142,427
Oct 23, 2026	37.62	38.90	37.62	38.29	38.29	2.05%	99,096
Oct 22, 2026	39.01	39.01	36.70	37.52	37.52	-3.12%	183,313
Oct 21, 2026	38.47	39.14	38.00	38.73	38.73	-0.08%	216,351
Oct 20, 2026	37.66	38.92	37.01	38.76	38.76	2.87%	177,214
Oct 19, 2026	36.68	37.94	36.68	37.68	37.68	3.40%	232,894
Oct 16, 2026	35.37	36.66	34.97	36.44	36.44	3.55%	141,552
Oct 15, 2026	35.91	35.91	34.06	35.19	35.19	-3.32%	107,803
Oct 14, 2026	36.67	37.15	36.29	36.40	36.40	-0.74%	179,209
Oct 13, 2026	35.39	36.83	35.10	36.67	36.67	3.03%	222,751
Oct 9, 2026	34.39	36.36	34.39	35.59	35.59	3.79%	308,413
Oct 8, 2026	34.57	34.65	33.85	34.29	34.29	0.50%	88,634
Oct 7, 2026	34.60	34.99	33.39	34.12	34.12	-1.95%	104,137
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