Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Energy Services Inc (OP: TOTZF )

8.320 -0.191 (-2.24%)
Streaming Delayed Price Updated: 3:02 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2024 8.310 8.520 8.310 8.320 8,011 -0.19(-2.24%)
Nov 21, 2024 8.511 11 +0.36(+4.46%)
Nov 20, 2024 8.260 8.260 8.147 8.147 7,116 -0.17(-2.08%)
Nov 19, 2024 8.310 8.386 8.310 8.320 1,124 -0.07(-0.89%)
Nov 18, 2024 8.473 8.473 8.395 8.395 9,635 +0.18(+2.15%)
Nov 15, 2024 8.210 8.218 8.210 8.218 1,402 +0.17(+2.14%)
Nov 14, 2024 8.010 8.046 7.975 8.046 3,685 +0.16(+1.97%)
Nov 13, 2024 7.760 7.900 7.760 7.890 15,600 +0.12(+1.54%)
Nov 12, 2024 7.640 7.770 7.572 7.770 3,450 +0.13(+1.70%)
Nov 11, 2024 7.564 7.640 7.564 7.640 1,330 +0.05(+0.66%)
Nov 08, 2024 7.590 7.590 7.590 7.590 3,024 +0.15(+2.02%)
Nov 06, 2024 7.440 27 +0.08(+1.03%)
Nov 05, 2024 7.295 7.364 7.295 7.364 6,652 +0.08(+1.15%)
Nov 04, 2024 7.000 7.280 7.000 7.280 4,012 +0.28(+4.00%)
Nov 01, 2024 7.280 7.280 7.000 7.000 795 +0.04(+0.60%)
Oct 31, 2024 6.840 6.990 6.840 6.958 2,188 -0.03(-0.45%)
Oct 30, 2024 6.990 6.990 6.990 6.990 1,502 +0.05(+0.68%)
Oct 28, 2024 6.942 3 +0.06(+0.91%)
Oct 18, 2024 6.880 27 -0.12(-1.71%)
Oct 17, 2024 7.000 7.000 7.000 7.000 3,114 -0.21(-2.85%)
Oct 11, 2024 7.205 23 +0.08(+1.05%)
Oct 09, 2024 7.130 58 -0.05(-0.67%)
Oct 08, 2024 7.160 7.196 7.160 7.178 2,091 -0.08(-1.13%)
Oct 07, 2024 7.180 7.260 7.180 7.260 5,105 +0.07(+0.99%)
Oct 04, 2024 7.290 7.290 7.189 7.189 3,512 -0.09(-1.25%)
Oct 03, 2024 7.280 7.300 7.280 7.280 2,139 +0.17(+2.39%)
Oct 02, 2024 7.110 7.110 7.110 7.110 21,264 +0.21(+3.04%)
Sep 30, 2024 6.900 3 -0.09(-1.29%)
Sep 25, 2024 6.990 2 -0.04(-0.57%)
Sep 24, 2024 6.960 7.030 6.960 7.030 234 +0.17(+2.48%)
Sep 23, 2024 6.860 6.860 6.860 6.860 225 +0.03(+0.44%)
Sep 17, 2024 6.830 2 -0.07(-1.01%)
Sep 16, 2024 6.928 6.928 6.900 6.900 653 +0.12(+1.77%)
Sep 13, 2024 6.780 6.780 6.780 6.780 354 +0.05(+0.74%)
Sep 12, 2024 6.730 6.730 6.730 6.730 1,002 +0.18(+2.75%)
Sep 11, 2024 6.550 6.550 6.550 6.550 475 -0.13(-1.95%)
Sep 10, 2024 6.585 6.700 6.585 6.680 4,725 -0.22(-3.13%)
Sep 09, 2024 6.975 6.975 6.896 6.896 206 +0.10(+1.48%)
Sep 06, 2024 6.795 6.795 6.795 6.795 114 -0.06(-0.82%)
Sep 05, 2024 6.851 6.851 6.851 6.851 750 -0.12(-1.71%)
Sep 04, 2024 7.040 7.040 6.970 6.970 857 -0.04(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.