Total Energy Services Inc. (TSX:TOT)
Canada
· Delayed Price · Currency is CAD 12.22
-0.39 (-3.09%)
Aug 14, 2025, 2:52 PM EDT
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.61 | 12.61 | 12.11 | 12.11 | 12.11 | -3.97% | 36,453 |
| Aug 13, 2025 | 12.60 | 12.68 | 12.60 | 12.61 | 12.61 | -0.16% | 181,100 |
| Aug 12, 2025 | 12.25 | 12.64 | 12.23 | 12.63 | 12.63 | 3.36% | 79,300 |
| Aug 11, 2025 | 12.02 | 12.24 | 11.95 | 12.22 | 12.22 | 2.26% | 33,800 |
| Aug 8, 2025 | 12.04 | 12.04 | 11.86 | 11.95 | 11.95 | -1.08% | 204,824 |
| Aug 7, 2025 | 12.01 | 12.30 | 12.00 | 12.08 | 12.08 | 0.67% | 117,700 |
| Aug 6, 2025 | 12.01 | 12.19 | 11.87 | 12.00 | 12.00 | 1.69% | 233,438 |
| Aug 5, 2025 | 11.63 | 11.85 | 11.55 | 11.80 | 11.80 | 1.37% | 100,800 |
| Aug 1, 2025 | 11.38 | 11.65 | 11.19 | 11.64 | 11.64 | - | 112,300 |
| Jul 31, 2025 | 11.38 | 11.65 | 11.24 | 11.64 | 11.64 | 3.47% | 460,100 |
| Jul 30, 2025 | 11.36 | 11.36 | 11.24 | 11.25 | 11.25 | -0.44% | 32,000 |
| Jul 29, 2025 | 11.19 | 11.45 | 11.19 | 11.30 | 11.30 | 1.16% | 29,631 |
| Jul 28, 2025 | 11.03 | 11.28 | 10.91 | 11.17 | 11.17 | 0.90% | 13,940 |
| Jul 25, 2025 | 11.24 | 11.27 | 11.07 | 11.07 | 11.07 | -1.16% | 18,200 |
| Jul 24, 2025 | 11.49 | 11.49 | 11.17 | 11.20 | 11.20 | -0.97% | 30,500 |
| Jul 23, 2025 | 11.24 | 11.53 | 11.15 | 11.31 | 11.31 | 1.62% | 93,620 |
| Jul 22, 2025 | 10.90 | 11.21 | 10.90 | 11.13 | 11.13 | 1.83% | 27,413 |
| Jul 21, 2025 | 11.06 | 11.06 | 10.92 | 10.93 | 10.93 | 0.46% | 25,100 |
| Jul 18, 2025 | 10.78 | 10.98 | 10.78 | 10.88 | 10.88 | 0.28% | 13,719 |
| Jul 17, 2025 | 10.83 | 10.98 | 10.70 | 10.85 | 10.85 | 0.18% | 28,200 |
| Jul 16, 2025 | 10.81 | 11.02 | 10.63 | 10.83 | 10.83 | 1.40% | 218,619 |
| Jul 15, 2025 | 10.67 | 10.81 | 10.67 | 10.68 | 10.68 | -2.20% | 22,100 |
| Jul 14, 2025 | 10.87 | 10.95 | 10.67 | 10.92 | 10.92 | 2.06% | 64,700 |
| Jul 11, 2025 | 10.51 | 10.77 | 10.51 | 10.70 | 10.70 | 0.75% | 38,831 |
| Jul 10, 2025 | 10.50 | 10.74 | 10.50 | 10.62 | 10.62 | -0.38% | 22,919 |
| Jul 9, 2025 | 10.83 | 10.90 | 10.66 | 10.66 | 10.66 | -0.93% | 21,346 |
| Jul 8, 2025 | 10.79 | 10.96 | 10.65 | 10.76 | 10.76 | 1.13% | 46,423 |
| Jul 7, 2025 | 10.95 | 10.95 | 10.63 | 10.64 | 10.64 | -4.06% | 63,300 |
| Jul 4, 2025 | 10.88 | 11.09 | 10.81 | 11.09 | 11.09 | 1.93% | 33,318 |
| Jul 3, 2025 | 10.81 | 10.98 | 10.81 | 10.88 | 10.88 | -0.91% | 22,227 |
| Jul 2, 2025 | 10.83 | 11.09 | 10.83 | 10.98 | 10.98 | 1.67% | 17,414 |
| Jun 30, 2025 | 11.17 | 11.17 | 10.77 | 10.80 | 10.80 | -1.73% | 29,812 |
| Jun 27, 2025 | 11.19 | 11.28 | 10.97 | 10.99 | 10.89 | 0.73% | 40,913 |
| Jun 26, 2025 | 10.99 | 10.99 | 10.81 | 10.91 | 10.81 | 0.09% | 38,223 |
| Jun 25, 2025 | 11.04 | 11.04 | 10.86 | 10.90 | 10.80 | -0.91% | 27,703 |
| Jun 24, 2025 | 11.22 | 11.23 | 10.74 | 11.00 | 10.90 | -2.14% | 44,437 |
| Jun 23, 2025 | 11.70 | 11.73 | 11.24 | 11.24 | 11.14 | -3.77% | 39,400 |
| Jun 20, 2025 | 11.57 | 11.68 | 11.40 | 11.68 | 11.57 | 1.92% | 33,337 |
| Jun 19, 2025 | 11.43 | 11.60 | 11.40 | 11.46 | 11.36 | 0.97% | 25,100 |
| Jun 18, 2025 | 11.45 | 11.57 | 11.28 | 11.35 | 11.25 | -0.87% | 27,439 |
| Jun 17, 2025 | 11.27 | 11.68 | 11.20 | 11.45 | 11.35 | 1.60% | 42,910 |
| Jun 16, 2025 | 11.10 | 11.38 | 10.95 | 11.27 | 11.17 | 2.55% | 70,704 |
| Jun 13, 2025 | 11.01 | 11.19 | 10.85 | 10.99 | 10.89 | 0.83% | 124,311 |
| Jun 12, 2025 | 10.85 | 11.00 | 10.85 | 10.90 | 10.80 | -0.09% | 33,511 |
| Jun 11, 2025 | 10.74 | 10.97 | 10.61 | 10.91 | 10.81 | 3.51% | 37,900 |
| Jun 10, 2025 | 10.62 | 10.66 | 10.50 | 10.54 | 10.44 | -0.57% | 45,807 |
| Jun 9, 2025 | 10.53 | 10.69 | 10.46 | 10.60 | 10.50 | 3.01% | 34,414 |
| Jun 6, 2025 | 10.50 | 10.61 | 10.24 | 10.29 | 10.20 | -2.00% | 79,243 |
| Jun 5, 2025 | 10.49 | 10.50 | 10.38 | 10.50 | 10.40 | 1.94% | 25,400 |
| Jun 4, 2025 | 10.50 | 10.57 | 10.28 | 10.30 | 10.21 | -1.81% | 27,000 |