Total Energy Services Inc. (TSX:TOT)
Canada
· Delayed Price · Currency is CAD 9.88
+0.19 (1.96%)
May 12, 2025, 4:00 PM EDT
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.02 | 10.18 | 9.80 | 9.84 | 9.84 | 1.55% | 63,528 |
| May 9, 2025 | 9.36 | 9.72 | 9.35 | 9.69 | 9.69 | 4.42% | 139,900 |
| May 8, 2025 | 9.13 | 9.30 | 9.13 | 9.28 | 9.28 | 1.98% | 41,838 |
| May 7, 2025 | 9.00 | 9.15 | 8.98 | 9.10 | 9.10 | 1.68% | 53,633 |
| May 6, 2025 | 9.15 | 9.15 | 8.95 | 8.95 | 8.95 | -0.56% | 43,806 |
| May 5, 2025 | 9.00 | 9.22 | 9.00 | 9.00 | 9.00 | -1.85% | 10,532 |
| May 2, 2025 | 9.11 | 9.46 | 9.05 | 9.17 | 9.17 | 2.00% | 14,610 |
| May 1, 2025 | 8.86 | 9.10 | 8.86 | 8.99 | 8.99 | 1.47% | 51,304 |
| Apr 30, 2025 | 9.07 | 9.07 | 8.79 | 8.86 | 8.86 | -2.96% | 67,325 |
| Apr 29, 2025 | 9.14 | 9.30 | 9.13 | 9.13 | 9.13 | -0.87% | 11,100 |
| Apr 28, 2025 | 9.15 | 9.21 | 9.10 | 9.21 | 9.21 | 0.66% | 9,300 |
| Apr 25, 2025 | 9.20 | 9.25 | 9.15 | 9.15 | 9.15 | -0.54% | 6,028 |
| Apr 24, 2025 | 9.37 | 9.37 | 9.20 | 9.20 | 9.20 | 1.10% | 16,913 |
| Apr 23, 2025 | 9.29 | 9.35 | 9.10 | 9.10 | 9.10 | -1.09% | 19,200 |
| Apr 22, 2025 | 9.43 | 9.43 | 9.10 | 9.20 | 9.20 | 1.10% | 21,300 |
| Apr 21, 2025 | 9.21 | 9.21 | 9.03 | 9.10 | 9.10 | -1.62% | 12,600 |
| Apr 17, 2025 | 9.21 | 9.39 | 9.21 | 9.25 | 9.25 | 1.20% | 22,546 |
| Apr 16, 2025 | 9.01 | 9.34 | 9.01 | 9.14 | 9.14 | 1.44% | 41,417 |
| Apr 15, 2025 | 9.10 | 9.15 | 8.95 | 9.01 | 9.01 | -0.99% | 25,310 |
| Apr 14, 2025 | 9.11 | 9.18 | 9.00 | 9.10 | 9.10 | 0.66% | 42,214 |
| Apr 11, 2025 | 8.72 | 9.04 | 8.67 | 9.04 | 9.04 | 3.67% | 38,730 |
| Apr 10, 2025 | 9.67 | 9.67 | 8.70 | 8.72 | 8.72 | -5.53% | 100,200 |
| Apr 9, 2025 | 8.62 | 9.45 | 8.57 | 9.23 | 9.23 | 5.85% | 91,422 |
| Apr 8, 2025 | 9.04 | 9.10 | 8.57 | 8.72 | 8.72 | -1.80% | 113,600 |
| Apr 7, 2025 | 8.52 | 9.08 | 8.40 | 8.88 | 8.88 | -2.52% | 93,631 |
| Apr 4, 2025 | 9.21 | 9.57 | 8.85 | 9.11 | 9.11 | -5.99% | 133,104 |
| Apr 3, 2025 | 9.91 | 9.91 | 9.50 | 9.69 | 9.69 | -5.00% | 80,100 |
| Apr 2, 2025 | 10.04 | 10.23 | 9.93 | 10.20 | 10.20 | 1.80% | 411,700 |
| Apr 1, 2025 | 9.32 | 10.04 | 9.32 | 10.02 | 10.02 | 6.60% | 88,641 |
| Mar 31, 2025 | 9.44 | 9.48 | 9.20 | 9.40 | 9.40 | -0.95% | 45,800 |
| Mar 28, 2025 | 9.69 | 9.69 | 9.41 | 9.49 | 9.39 | -0.63% | 43,800 |
| Mar 27, 2025 | 9.61 | 9.61 | 9.44 | 9.55 | 9.45 | -0.83% | 72,900 |
| Mar 26, 2025 | 9.86 | 9.86 | 9.60 | 9.63 | 9.53 | -0.21% | 25,741 |
| Mar 25, 2025 | 9.60 | 9.75 | 9.60 | 9.65 | 9.55 | 0.52% | 38,300 |
| Mar 24, 2025 | 9.61 | 9.85 | 9.55 | 9.60 | 9.50 | 2.35% | 91,000 |
| Mar 21, 2025 | 9.30 | 9.55 | 9.30 | 9.38 | 9.28 | -1.57% | 68,201 |
| Mar 20, 2025 | 9.38 | 9.55 | 9.24 | 9.53 | 9.43 | 1.93% | 38,227 |
| Mar 19, 2025 | 9.24 | 9.42 | 9.24 | 9.35 | 9.25 | 0.54% | 41,515 |
| Mar 18, 2025 | 9.46 | 9.47 | 9.28 | 9.30 | 9.20 | -1.59% | 45,848 |
| Mar 17, 2025 | 9.34 | 9.61 | 9.32 | 9.45 | 9.35 | 1.07% | 52,300 |
| Mar 14, 2025 | 9.17 | 9.43 | 9.17 | 9.35 | 9.25 | 3.31% | 63,000 |
| Mar 13, 2025 | 9.31 | 9.31 | 8.99 | 9.05 | 8.95 | -3.31% | 95,118 |
| Mar 12, 2025 | 9.37 | 9.60 | 9.36 | 9.36 | 9.26 | 0.11% | 33,600 |
| Mar 11, 2025 | 9.12 | 9.41 | 9.12 | 9.35 | 9.25 | 2.30% | 59,600 |
| Mar 10, 2025 | 9.16 | 9.20 | 8.85 | 9.14 | 9.04 | -0.65% | 138,529 |
| Mar 7, 2025 | 9.20 | 9.29 | 9.09 | 9.20 | 9.10 | 0.22% | 130,128 |
| Mar 6, 2025 | 9.41 | 9.44 | 9.15 | 9.18 | 9.08 | -3.47% | 91,215 |
| Mar 5, 2025 | 9.28 | 9.61 | 9.28 | 9.51 | 9.41 | 0.63% | 26,732 |
| Mar 4, 2025 | 9.39 | 9.64 | 9.20 | 9.45 | 9.35 | -2.38% | 92,923 |
| Mar 3, 2025 | 10.14 | 10.14 | 9.58 | 9.68 | 9.58 | -4.16% | 71,600 |