Get the Stockscreener App
7.3625
0.40%
-0.0295
Total Energy Services Inc Stock (TOTZF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2025 | $7.42 | $7.36 | $0.0575 | 1,870.0 | -0.40% |
| May 13, 2025 | $7.39 | $7.12 | $0.272 | 4,702.0 | +4.85% |
| May 12, 2025 | $7.17 | $7.03 | $0.145 | 29,380.0 | +2.47% |
| May 09, 2025 | $6.88 | $6.75 | $0.13 | 5,380.0 | +3.46% |
| May 08, 2025 | $6.93 | $6.57 | $0.36 | 17,705.0 | +1.53% |
| May 07, 2025 | $6.55 | $6.52 | $0.029 | 3,900.0 | +0.15% |
| May 06, 2025 | $6.58 | $6.52 | $0.06 | 5,899.0 | -0.51% |
| May 05, 2025 | $6.57 | $6.57 | $0.00 | 201.0 | -4.04% |
| May 02, 2025 | $6.89 | $6.60 | $0.29 | 5,080.0 | +4.58% |
| May 01, 2025 | $6.55 | $6.53 | $0.02 | 979.0 | +2.02% |
| Apr 30, 2025 | $6.49 | $6.42 | $0.0744 | 250.0 | -3.75% |
| Apr 29, 2025 | $6.67 | $6.67 | $0.00 | 1,002.0 | +1.15% |
| Apr 28, 2025 | $6.59 | $6.59 | $0.00 | 200.0 | -0.52% |
| Apr 25, 2025 | $6.63 | $6.63 | $0.00 | 100.0 | -0.17% |
| Apr 24, 2025 | $6.64 | $6.64 | $0.00 | 125.0 | +0.77% |
| Apr 23, 2025 | $6.59 | $6.59 | $0.00 | 310.0 | -0.02% |
| Apr 22, 2025 | $6.59 | $6.59 | $0.00 | 251.0 | -0.45% |
| Apr 21, 2025 | $6.62 | $6.62 | $0.00 | 1,326.0 | -2.01% |
| Apr 17, 2025 | $6.76 | $6.76 | $0.00 | 704.0 | +2.21% |
| Apr 16, 2025 | $6.71 | $6.56 | $0.15 | 14,516.0 | +2.32% |
Total Energy Services Inc Stock (TOTZF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Total Energy Services Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TOTZF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Total Energy Services Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Total Energy Services Inc Stock (TOTZF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $7.42 | $6.52 | $0.90 | 75,096.0 | +14.68% |
| Apr, 2025 | $7.08 | $6.09 | $0.99 | 62,815.0 | -1.23% |
| Mar, 2025 | $6.88 | $6.21 | $0.67 | 52,339.0 | -6.20% |
| Feb, 2025 | $8.21 | $6.93 | $1.28 | 72,095.0 | -13.05% |
| Jan, 2025 | $8.51 | $7.69 | $0.8195 | 38,588.0 | +0.76% |
Total Energy Services Inc Stock (TOTZF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.71 | $7.83 | $0.8701 | 41,806.0 | -5.72% |
| Nov, 2024 | $8.52 | $7.00 | $1.52 | 73,053.0 | +20.57% |
| Oct, 2024 | $7.30 | $6.84 | $0.46 | 43,400.0 | +0.85% |
| Sep, 2024 | $7.04 | $6.55 | $0.49 | 15,420.0 | -3.36% |
| Aug, 2024 | $7.39 | $6.51 | $0.88 | 17,350.0 | +0.14% |
| Jul, 2024 | $7.35 | $6.64 | $0.71 | 18,284.0 | +1.86% |
| Jun, 2024 | $7.23 | $6.66 | $0.57 | 14,685.0 | +1.30% |
| May, 2024 | $7.25 | $6.75 | $0.50 | 34,028.0 | -7.87% |
| Apr, 2024 | $7.92 | $7.03 | $0.89 | 26,916.0 | -0.79% |
| Mar, 2024 | $7.74 | $7.09 | $0.6477 | 42,170.0 | +8.46% |
| Feb, 2024 | $7.25 | $6.80 | $0.45 | 60,788.0 | -1.97% |
| Jan, 2024 | $7.28 | $5.72 | $1.56 | 164,429.0 | +23.54% |
Total Energy Services Inc Stock (TOTZF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.10 | $5.42 | $0.6751 | 59,006.0 | -1.12% |
| Nov, 2023 | $6.58 | $5.60 | $0.98 | 112,379.0 | -1.52% |
| Oct, 2023 | $7.02 | $5.91 | $1.11 | 77,344.0 | -15.87% |
| Sep, 2023 | $7.50 | $6.81 | $0.69 | 169,265.0 | +1.37% |
| Aug, 2023 | $7.82 | $6.23 | $1.59 | 50,922.0 | -8.94% |
| Jul, 2023 | $7.84 | $6.38 | $1.46 | 96,290.0 | +17.80% |
| Jun, 2023 | $6.70 | $6.33 | $0.3652 | 29,442.0 | +0.63% |
| May, 2023 | $6.67 | $5.67 | $0.99 | 88,720.0 | +8.43% |
| Apr, 2023 | $6.37 | $5.82 | $0.5495 | 58,142.0 | -3.17% |
| Mar, 2023 | $6.57 | $5.65 | $0.9212 | 27,821.0 | -5.21% |
| Feb, 2023 | $6.90 | $6.40 | $0.50 | 22,259.0 | -7.67% |
| Jan, 2023 | $7.34 | $6.13 | $1.21 | 38,683.0 | +9.32% |
6.92%
4.15%
Cap:
|
Volume (24h):