Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Total Energy Services Inc. TOTZF

Full chart Compare
Set alert

Price alert · TOTZF

All alert types
24.89 USD +0.73 (+3.02%)

Regular-session close

23.45 Day range 23.45
9.46 52-week range 28.85
YTD
+125.45%
1 year
+149.90%

TOTZF price history

TOTZF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.0524.8924.0524.89+0.73+3.02%28,500
Nov 12, 202623.2924.3123.1224.16+0.95+4.09%36,900
Nov 11, 202622.4423.6321.9423.21-1.00-4.13%10,200
Nov 10, 202622.6124.2122.6124.21+0.84+3.59%6,100
Nov 9, 202623.2024.0523.2023.37+0.25+1.08%7,400
Nov 6, 202623.7223.7222.5523.12+0.67+2.98%33,600
Nov 5, 202624.5524.5522.4522.45-1.55-6.46%16,600
Nov 4, 202625.5025.5024.0024.00-2.18-8.33%27,200
Nov 3, 202626.2126.2126.1226.18-0.05-0.19%7,400
Nov 2, 202628.2728.2725.9526.23-2.41-8.41%35,000
Oct 30, 202628.7028.8528.6028.64+0.10+0.35%19,200
Oct 29, 202628.5028.7328.5028.54-0.10-0.35%20,500
Oct 28, 202628.4728.8028.4728.64+0.83+2.98%25,100
Oct 27, 202628.3328.3327.7027.81-0.24-0.86%16,200
Oct 26, 202626.7828.4726.7828.05+0.60+2.19%32,700
Oct 23, 202626.9927.5426.9927.45+0.95+3.58%2,800
Oct 22, 202627.0527.0526.5026.50-0.95-3.46%2,400
Oct 21, 202627.6927.6927.2027.45-0.01-0.04%15,300
Oct 20, 202626.7527.7026.7527.46+0.94+3.54%19,400
Oct 19, 202623.5826.7723.5826.52+0.82+3.19%43,100
Oct 16, 202623.5825.7423.5825.70+0.87+3.50%15,200
Oct 15, 202624.3124.8424.3124.83-0.76-2.97%7,000
Oct 14, 202625.1825.9125.1825.59-0.13-0.51%2,800
Oct 13, 202625.1125.7525.1125.72-0.05-0.19%9,600
Oct 12, 202625.0827.0525.0825.77+0.71+2.83%4,100
Oct 9, 202624.9025.4124.9025.06+1.23+5.16%9,900
Oct 8, 202623.8323.8323.8323.830.000.00%0
Oct 7, 202623.9123.9123.4123.83-0.65-2.66%8,400
Oct 6, 202624.4824.4824.4824.48-0.31-1.25%12,500
Oct 5, 202624.5024.7924.5024.79+0.72+2.99%35,700
Oct 2, 202623.9024.1523.9024.07+0.16+0.67%23,800
Oct 1, 202623.4524.0023.4523.91-0.31-1.28%49,200
Sep 30, 202624.2424.2424.1624.22-0.07-0.29%5,100
Sep 29, 202624.0024.5823.6724.29-0.70-2.80%116,700
Sep 28, 202625.0625.0624.8824.99+0.26+1.05%4,400
Sep 25, 202625.1725.2024.4824.73-1.17-4.52%45,500
Sep 24, 202626.4226.4225.7525.90+0.24+0.94%8,000
Sep 23, 202625.8325.8625.6625.66+0.07+0.27%6,300
Sep 22, 202625.0025.5925.0025.59+0.14+0.55%24,000
Sep 21, 202625.0525.5325.0525.45-0.32-1.24%15,200
Sep 18, 202625.6625.7725.6625.77-0.08-0.31%8,400
Sep 17, 202626.1726.1725.6625.85-0.69-2.60%20,400
Sep 16, 202626.7426.7426.5426.54+0.23+0.87%42,300
Sep 15, 202625.5226.3125.3026.31+1.20+4.78%26,700
Sep 14, 202626.0926.0924.9325.11-0.89-3.42%35,100
Sep 11, 202625.8826.0325.6726.00+0.64+2.52%5,900
Sep 10, 202624.9625.3624.7125.36+0.39+1.56%23,900
Sep 9, 202624.9825.0524.5824.97+0.31+1.26%7,700
Sep 8, 202624.3626.4924.0024.66+1.05+4.45%12,500
Sep 4, 202623.9923.9923.5723.61-0.09-0.38%11,400
Sep 3, 202623.7323.7423.5923.70+0.20+0.85%7,300
Sep 2, 202622.5623.5022.2623.50+0.36+1.56%14,100
Sep 1, 202622.7023.1622.7023.14+0.24+1.05%13,700
Aug 31, 202622.5022.9022.5022.90+0.30+1.33%6,100
Aug 28, 202622.4922.6022.4922.60-0.03-0.13%19,800
Aug 27, 202622.1622.6722.0222.63+0.47+2.12%24,800
Aug 26, 202622.1622.1622.1622.16+0.12+0.54%8,800
Aug 25, 202618.8322.1018.8322.04-0.12-0.54%25,400
Aug 24, 202622.5322.5322.0422.16-0.43-1.90%26,100
Aug 21, 202623.0023.0022.2022.59+0.59+2.68%22,800
Aug 20, 202622.1122.1121.8022.00+0.20+0.92%44,800
Aug 19, 202622.0022.0021.8021.80-0.25-1.13%5,100
Aug 18, 202621.1022.0521.1022.05-0.02-0.09%27,400
Aug 17, 202622.5122.6022.0522.07-0.15-0.68%8,100
Aug 14, 202621.9122.2221.9122.22+1.12+5.31%38,700

65 days, newest first. Daily bars as drawn on the TOTZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.