Total Energy Services Inc. - TOT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	14.58	14.56	14.56	14.65	14.46	43,100
October 01, 2025	14.4	14.57	14.57	14.67	14.36	169,700
September 30, 2025	14.74	14.4	14.4	14.74	14.18	60,800
September 29, 2025	14.16	14.61	14.61	14.64	14.16	66,826
September 26, 2025	14.12	14.23	14.23	14.45	14.12	43,646
September 25, 2025	14.28	14.26	14.26	14.32	14.14	34,100
September 24, 2025	13.96	14.31	14.31	14.32	13.89	65,742
September 23, 2025	13.99	13.86	13.86	14.15	13.86	51,500
September 22, 2025	13.66	13.86	13.86	13.98	13.66	63,700
September 19, 2025	13.86	13.81	13.81	13.89	13.61	32,956
September 18, 2025	13.6	13.71	13.71	13.77	13.5	41,100
September 17, 2025	13.36	13.55	13.55	13.71	13.36	57,133
September 16, 2025	13.22	13.31	13.31	13.51	13.21	37,001
September 15, 2025	13.32	13.34	13.34	13.38	13.16	26,900
September 12, 2025	12.98	13.33	13.33	13.33	12.98	65,700
September 11, 2025	12.95	13.06	13.06	13.09	12.82	31,131
September 10, 2025	13	12.95	12.95	13.09	12.91	40,631
September 09, 2025	13.23	13	13	13.36	12.96	36,614
September 08, 2025	13.11	13.23	13.23	13.24	12.84	74,700
September 05, 2025	13.19	13.15	13.15	13.24	12.95	69,839
September 04, 2025	13.15	13.14	13.14	13.2	12.99	53,421
September 03, 2025	13.25	13.1	13.1	13.3	13.02	58,800
September 02, 2025	13.36	13.25	13.25	13.36	13.07	71,505
August 29, 2025	13.42	13.33	13.33	13.42	13.22	32,586
August 28, 2025	13.19	13.21	13.21	13.28	13.1	67,835
August 27, 2025	13.18	13.14	13.14	13.36	13.1	51,915
August 26, 2025	13.28	13.22	13.22	13.46	13.13	86,046
August 25, 2025	13.38	13.45	13.45	13.65	13.29	67,139
August 22, 2025	13.17	13.45	13.45	13.46	13.1	217,549
August 21, 2025	12.5	13.02	13.02	13.11	12.5	108,019
August 20, 2025	12.32	12.63	12.63	12.65	12.32	28,243
August 19, 2025	12.37	12.31	12.31	12.51	12.31	82,703
August 18, 2025	12.16	12.5	12.5	12.53	12.05	38,434
August 15, 2025	12.15	12.17	12.17	12.29	12.07	49,000
August 14, 2025	12.61	12.17	12.17	12.61	12.08	52,000
August 13, 2025	12.6	12.61	12.61	12.68	12.6	181,100
August 12, 2025	12.25	12.63	12.63	12.64	12.23	79,300
August 11, 2025	12.02	12.22	12.22	12.24	11.95	33,800
August 08, 2025	12.04	11.95	11.95	12.04	11.86	204,824
August 07, 2025	12.01	12.08	12.08	12.3	12	117,700
August 06, 2025	12.01	12	12	12.19	11.87	233,438
August 05, 2025	11.63	11.8	11.8	11.85	11.55	100,800
August 01, 2025	11.38	11.64	11.64	11.65	11.19	112,300
July 31, 2025	11.38	11.64	11.64	11.65	11.24	460,100
July 30, 2025	11.36	11.25	11.25	11.36	11.24	32,000
July 29, 2025	11.19	11.3	11.3	11.45	11.19	29,631
July 28, 2025	11.03	11.17	11.17	11.28	10.91	13,940
July 25, 2025	11.24	11.07	11.07	11.27	11.07	18,200
July 24, 2025	11.49	11.2	11.2	11.49	11.17	30,500
July 23, 2025	11.24	11.31	11.31	11.53	11.15	93,620
July 22, 2025	10.9	11.13	11.13	11.21	10.9	27,413
July 21, 2025	11.06	10.93	10.93	11.06	10.92	25,100
July 18, 2025	10.78	10.88	10.88	10.98	10.78	13,719
July 17, 2025	10.83	10.85	10.85	10.98	10.7	28,200
July 16, 2025	10.81	10.83	10.83	11.02	10.63	218,619
July 15, 2025	10.67	10.68	10.68	10.81	10.67	22,100
July 14, 2025	10.87	10.92	10.92	10.95	10.67	64,700
July 11, 2025	10.51	10.7	10.7	10.77	10.51	38,831
July 10, 2025	10.5	10.62	10.62	10.74	10.5	22,919
July 09, 2025	10.83	10.66	10.66	10.9	10.66	21,346

Total Energy Services Inc. (TOT.TO) TSX