Stockscreener 앱 받기
7.38
0.16%
-0.012
Total Energy Services Inc 주식 (TOTZF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $7.38 | $7.38 | $0.00 | 5,000.0 | -0.16% |
| 2025-05-13 | $7.39 | $7.12 | $0.272 | 4,702.0 | +4.85% |
| 2025-05-12 | $7.17 | $7.03 | $0.145 | 29,380.0 | +2.47% |
| 2025-05-09 | $6.88 | $6.75 | $0.13 | 5,380.0 | +3.46% |
| 2025-05-08 | $6.93 | $6.57 | $0.36 | 17,705.0 | +1.53% |
| 2025-05-07 | $6.55 | $6.52 | $0.029 | 3,900.0 | +0.15% |
| 2025-05-06 | $6.58 | $6.52 | $0.06 | 5,899.0 | -0.51% |
| 2025-05-05 | $6.57 | $6.57 | $0.00 | 201.0 | -4.04% |
| 2025-05-02 | $6.89 | $6.60 | $0.29 | 5,080.0 | +4.58% |
| 2025-05-01 | $6.55 | $6.53 | $0.02 | 979.0 | +2.02% |
| 2025-04-30 | $6.49 | $6.42 | $0.0744 | 250.0 | -3.75% |
| 2025-04-29 | $6.67 | $6.67 | $0.00 | 1,002.0 | +1.15% |
| 2025-04-28 | $6.59 | $6.59 | $0.00 | 200.0 | -0.52% |
| 2025-04-25 | $6.63 | $6.63 | $0.00 | 100.0 | -0.17% |
| 2025-04-24 | $6.64 | $6.64 | $0.00 | 125.0 | +0.77% |
| 2025-04-23 | $6.59 | $6.59 | $0.00 | 310.0 | -0.02% |
| 2025-04-22 | $6.59 | $6.59 | $0.00 | 251.0 | -0.45% |
| 2025-04-21 | $6.62 | $6.62 | $0.00 | 1,326.0 | -2.01% |
| 2025-04-17 | $6.76 | $6.76 | $0.00 | 704.0 | +2.21% |
| 2025-04-16 | $6.71 | $6.56 | $0.15 | 14,516.0 | +2.32% |
Total Energy Services Inc 주식 (TOTZF) 연도별 가격 이력
이 심층 분석에서는 Total Energy Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TOTZF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Total Energy Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Total Energy Services Inc 주식 (TOTZF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.39 | $6.52 | $0.872 | 78,226.0 | +14.95% |
| 2025-04 | $7.08 | $6.09 | $0.99 | 62,815.0 | -1.23% |
| 2025-03 | $6.88 | $6.21 | $0.67 | 52,339.0 | -6.20% |
| 2025-02 | $8.21 | $6.93 | $1.28 | 72,095.0 | -13.05% |
| 2025-01 | $8.51 | $7.69 | $0.8195 | 38,588.0 | +0.76% |
Total Energy Services Inc 주식 (TOTZF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.71 | $7.83 | $0.8701 | 41,806.0 | -5.72% |
| 2024-11 | $8.52 | $7.00 | $1.52 | 73,053.0 | +20.57% |
| 2024-10 | $7.30 | $6.84 | $0.46 | 43,400.0 | +0.85% |
| 2024-09 | $7.04 | $6.55 | $0.49 | 15,420.0 | -3.36% |
| 2024-08 | $7.39 | $6.51 | $0.88 | 17,350.0 | +0.14% |
| 2024-07 | $7.35 | $6.64 | $0.71 | 18,284.0 | +1.86% |
| 2024-06 | $7.23 | $6.66 | $0.57 | 14,685.0 | +1.30% |
| 2024-05 | $7.25 | $6.75 | $0.50 | 34,028.0 | -7.87% |
| 2024-04 | $7.92 | $7.03 | $0.89 | 26,916.0 | -0.79% |
| 2024-03 | $7.74 | $7.09 | $0.6477 | 42,170.0 | +8.46% |
| 2024-02 | $7.25 | $6.80 | $0.45 | 60,788.0 | -1.97% |
| 2024-01 | $7.28 | $5.72 | $1.56 | 164,429.0 | +23.54% |
Total Energy Services Inc 주식 (TOTZF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.10 | $5.42 | $0.6751 | 59,006.0 | -1.12% |
| 2023-11 | $6.58 | $5.60 | $0.98 | 112,379.0 | -1.52% |
| 2023-10 | $7.02 | $5.91 | $1.11 | 77,344.0 | -15.87% |
| 2023-09 | $7.50 | $6.81 | $0.69 | 169,265.0 | +1.37% |
| 2023-08 | $7.82 | $6.23 | $1.59 | 50,922.0 | -8.94% |
| 2023-07 | $7.84 | $6.38 | $1.46 | 96,290.0 | +17.80% |
| 2023-06 | $6.70 | $6.33 | $0.3652 | 29,442.0 | +0.63% |
| 2023-05 | $6.67 | $5.67 | $0.99 | 88,720.0 | +8.43% |
| 2023-04 | $6.37 | $5.82 | $0.5495 | 58,142.0 | -3.17% |
| 2023-03 | $6.57 | $5.65 | $0.9212 | 27,821.0 | -5.21% |
| 2023-02 | $6.90 | $6.40 | $0.50 | 22,259.0 | -7.67% |
| 2023-01 | $7.34 | $6.13 | $1.21 | 38,683.0 | +9.32% |
4.61%
1.10%
자본화:
|
볼륨(24시간):