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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.61	17.23	17.23	17.61	17.01	15,763
February 19, 2026	17.4	17.53	17.53	17.63	17.19	29,400
February 18, 2026	17.67	17.44	17.44	17.8	17.39	27,742
February 17, 2026	17.18	17.52	17.52	17.55	16.61	38,238
February 13, 2026	16.58	17.1	17.1	17.16	16.58	44,548
February 12, 2026	17.44	16.64	16.64	17.68	16.21	56,800
February 11, 2026	17.34	17.38	17.38	17.46	17.01	26,000
February 10, 2026	17.34	16.9	16.9	17.45	16.9	57,701
February 09, 2026	17.29	17.28	17.28	17.63	17.11	84,900
February 06, 2026	16.31	16.93	16.93	16.93	16.13	31,442
February 05, 2026	16.56	16.25	16.25	16.63	16.06	22,505
February 04, 2026	16.67	16.57	16.57	16.67	15.9	60,500
February 03, 2026	16.69	16.64	16.64	16.69	16.3	38,000
February 02, 2026	15.91	16.48	16.48	16.59	15.91	34,400
January 30, 2026	16.41	16.49	16.49	16.5	16.07	69,900
January 29, 2026	16.45	16.43	16.43	16.63	16.24	49,000
January 28, 2026	16.65	16.33	16.33	16.81	16.24	48,900
January 27, 2026	16.3	16.65	16.65	16.8	16.26	79,500
January 26, 2026	16	16.25	16.25	16.3	15.75	57,834
January 23, 2026	16.14	15.95	15.95	16.42	15.68	90,405
January 22, 2026	16.5	16.02	16.02	16.5	15.98	39,746
January 21, 2026	15.95	16.43	16.43	16.45	15.8	41,701
January 20, 2026	15.94	15.86	15.86	15.94	15.7	35,217
January 19, 2026	15.88	15.82	15.82	15.9	15.51	63,500
January 16, 2026	15.79	15.83	15.83	15.95	15.56	76,019
January 15, 2026	15.75	15.82	15.82	15.93	15.57	21,224
January 14, 2026	15.84	15.71	15.71	15.99	15.7	67,421
January 13, 2026	15.44	15.8	15.8	16.05	15.4	136,918
January 12, 2026	15.27	15.37	15.37	15.43	15.16	21,300
January 09, 2026	15.35	15.27	15.27	15.38	15.11	38,072
January 08, 2026	15.16	15.26	15.26	15.47	15	51,900
January 07, 2026	15.1	14.97	14.97	15.1	14.88	59,005
January 06, 2026	15.06	15.13	15.13	15.3	14.99	49,600
January 05, 2026	15.01	15.01	15.01	15.28	14.86	51,607
January 02, 2026	14.96	15.29	15.29	15.39	14.75	28,226
December 31, 2025	15.26	14.9	14.9	15.26	14.9	16,325
December 30, 2025	15.2	15.23	15.23	15.44	15.2	36,900
December 29, 2025	15.1	15.27	15.27	15.6	15.1	54,041
December 23, 2025	15.01	15.19	15.19	15.44	14.91	38,900
December 22, 2025	15.47	15.08	15.08	15.47	15.06	26,500
December 19, 2025	14.76	15.19	15.19	15.35	14.76	62,800
December 18, 2025	15.28	14.83	14.83	15.28	14.53	76,700
December 17, 2025	14.98	14.85	14.85	15.02	14.79	41,931
December 16, 2025	15.19	14.87	14.87	15.29	14.73	62,800
December 15, 2025	15.36	15.29	15.29	15.43	15.15	47,000
December 12, 2025	15.59	15.52	15.52	15.59	15.27	37,715
December 11, 2025	15.34	15.29	15.29	15.48	15.01	158,134
December 10, 2025	15.25	15.33	15.33	15.4	15.13	62,100
December 09, 2025	15.09	15.24	15.24	15.24	15.03	28,547
December 08, 2025	14.81	15	15	15.01	14.81	34,322
December 05, 2025	14.89	14.82	14.82	15.05	14.77	34,625
December 04, 2025	14.72	14.88	14.88	14.98	14.64	47,424
December 03, 2025	14.5	14.72	14.72	15	14.5	57,449
December 02, 2025	14.63	14.46	14.46	14.64	14.46	23,818
December 01, 2025	14.41	14.63	14.63	14.72	14.41	28,500
November 28, 2025	14.57	14.36	14.36	14.57	14.11	29,836
November 27, 2025	14.05	14.31	14.31	14.4	14.05	40,100
November 26, 2025	14.27	14.26	14.26	14.53	14.26	37,000
November 25, 2025	14.29	14.24	14.24	14.5	14.12	121,130
November 24, 2025	14.24	14.4	14.4	14.52	14.15	62,600

Total Energy Services Inc. (TOT.TO) TSX