Total Energy Services Inc (OP: TOTZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 7.860 | 8.000 | 7.860 | 7.890 | 14,102 | -0.07(-0.88%) |
| Feb 19, 2025 | 8.050 | 8.050 | 7.870 | 7.960 | 964 | -0.14(-1.73%) |
| Feb 18, 2025 | 8.160 | 8.160 | 8.100 | 8.100 | 746 | +0.17(+2.14%) |
| Feb 14, 2025 | 7.930 | 7.930 | 7.920 | 7.930 | 3,100 | -0.07(-0.88%) |
| Feb 13, 2025 | 7.946 | 8.000 | 7.930 | 8.000 | 21,221 | +0.07(+0.91%) |
| Feb 12, 2025 | 8.020 | 8.205 | 7.928 | 7.928 | 360 | -0.13(-1.64%) |
| Feb 11, 2025 | 8.030 | 8.060 | 8.030 | 8.060 | 3,605 | +0.03(+0.31%) |
| Feb 10, 2025 | 8.043 | 8.100 | 8.035 | 8.035 | 11,118 | -0.01(-0.16%) |
| Feb 07, 2025 | 7.930 | 8.210 | 7.930 | 8.048 | 6,434 | +0.12(+1.49%) |
| Feb 06, 2025 | 7.930 | 7.930 | 7.930 | 7.930 | 1,300 | -0.07(-0.88%) |
| Feb 05, 2025 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.13(+1.65%) |
| Feb 04, 2025 | 7.827 | 7.870 | 7.827 | 7.870 | 805 | -0.10(-1.25%) |
| Jan 29, 2025 | 7.970 | 11 | -0.03(-0.38%) | |||
| Jan 28, 2025 | 8.000 | 8.000 | 7.935 | 8.000 | 25,225 | +0.00(+0.00%) |
| Jan 27, 2025 | 8.160 | 8.160 | 7.690 | 8.000 | 4,315 | -0.15(-1.84%) |
| Jan 24, 2025 | 8.300 | 8.300 | 8.150 | 8.150 | 729 | -0.04(-0.52%) |
| Jan 23, 2025 | 8.239 | 8.239 | 8.189 | 8.193 | 1,583 | -0.01(-0.09%) |
| Jan 22, 2025 | 8.140 | 8.200 | 8.140 | 8.200 | 464 | +0.01(+0.17%) |
| Jan 17, 2025 | 8.186 | 12 | -0.07(-0.90%) | |||
| Jan 16, 2025 | 8.370 | 8.370 | 8.260 | 8.260 | 443 | -0.12(-1.43%) |
| Jan 15, 2025 | 8.380 | 8.380 | 8.380 | 8.380 | 1,020 | +0.12(+1.45%) |
| Jan 14, 2025 | 8.260 | 8.260 | 8.260 | 8.260 | 193 | -0.09(-1.02%) |
| Jan 13, 2025 | 8.345 | 8.345 | 8.345 | 8.345 | 131 | -0.16(-1.93%) |
| Jan 10, 2025 | 8.460 | 8.509 | 8.460 | 8.509 | 563 | +0.15(+1.79%) |
| Jan 07, 2025 | 8.360 | 10 | -0.06(-0.71%) | |||
| Jan 06, 2025 | 8.320 | 8.420 | 8.320 | 8.420 | 924 | +0.22(+2.66%) |
| Jan 03, 2025 | 8.070 | 8.202 | 8.070 | 8.202 | 1,204 | +0.18(+2.31%) |
| Jan 02, 2025 | 7.980 | 8.017 | 7.980 | 8.017 | 400 | +0.11(+1.35%) |
| Dec 30, 2024 | 7.910 | 0 | -0.34(-4.14%) | |||
| Dec 18, 2024 | 8.252 | 67 | +0.04(+0.52%) | |||
| Dec 16, 2024 | 8.209 | 0 | -0.06(-0.76%) | |||
| Dec 13, 2024 | 8.271 | 8.271 | 8.271 | 8.271 | 529 | -0.35(-4.04%) |
| Dec 11, 2024 | 8.620 | 31 | -0.09(-0.98%) | |||
| Dec 10, 2024 | 8.668 | 8.705 | 8.668 | 8.705 | 1,667 | +0.13(+1.46%) |
| Dec 09, 2024 | 8.580 | 8.580 | 8.580 | 8.580 | 550 | +0.00(+0.00%) |
| Dec 06, 2024 | 8.580 | 8.580 | 8.500 | 8.580 | 530 | +0.03(+0.35%) |
| Dec 05, 2024 | 8.300 | 8.550 | 8.300 | 8.550 | 2,900 | +0.29(+3.51%) |
| Dec 04, 2024 | 8.310 | 8.320 | 8.260 | 8.260 | 309 | -0.09(-1.08%) |
| Dec 03, 2024 | 8.370 | 8.390 | 8.340 | 8.350 | 15,005 | +0.00(+0.05%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.