Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,583.34 -161.64 (-0.25%) CMC Crypto 200
1,375.64 +63.02 (+4.80%)
Total Energy Services Inc. (TOT.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.55 | 9.66 | 9.55 | 9.58 | 9.58 | 15,887 |
| 02 May 2024 | 9.83 | 9.83 | 9.52 | 9.52 | 9.52 | 17,500 |
| 01 May 2024 | 9.69 | 9.80 | 9.60 | 9.63 | 9.63 | 27,900 |
| 30 Apr 2024 | 9.94 | 9.94 | 9.68 | 9.68 | 9.68 | 23,400 |
| 29 Apr 2024 | 10.10 | 10.20 | 10.00 | 10.07 | 10.07 | 27,300 |
| 26 Apr 2024 | 9.86 | 10.14 | 9.86 | 10.10 | 10.10 | 23,500 |
| 25 Apr 2024 | 9.94 | 9.97 | 9.77 | 9.89 | 9.89 | 14,500 |
| 24 Apr 2024 | 9.99 | 9.99 | 9.80 | 9.93 | 9.93 | 12,800 |
| 23 Apr 2024 | 9.77 | 9.77 | 9.54 | 9.68 | 9.68 | 12,300 |
| 22 Apr 2024 | 9.57 | 9.67 | 9.46 | 9.60 | 9.60 | 30,600 |
| 19 Apr 2024 | 9.60 | 9.65 | 9.56 | 9.56 | 9.56 | 16,900 |
| 18 Apr 2024 | 9.99 | 9.99 | 9.56 | 9.63 | 9.63 | 51,600 |
| 17 Apr 2024 | 10.13 | 10.19 | 9.87 | 9.87 | 9.87 | 6,000 |
| 16 Apr 2024 | 9.92 | 10.29 | 9.87 | 10.13 | 10.13 | 50,600 |
| 15 Apr 2024 | 10.23 | 10.31 | 9.77 | 9.84 | 9.84 | 27,600 |
| 12 Apr 2024 | 10.67 | 10.73 | 10.24 | 10.29 | 10.29 | 16,200 |
| 11 Apr 2024 | 10.70 | 10.79 | 10.65 | 10.66 | 10.66 | 22,500 |
| 10 Apr 2024 | 10.67 | 10.80 | 10.67 | 10.70 | 10.70 | 33,400 |
| 09 Apr 2024 | 10.69 | 10.83 | 10.60 | 10.63 | 10.63 | 45,200 |
| 08 Apr 2024 | 10.53 | 10.85 | 10.53 | 10.66 | 10.66 | 61,300 |
| 05 Apr 2024 | 10.46 | 10.62 | 10.43 | 10.46 | 10.46 | 33,200 |
| 04 Apr 2024 | 10.62 | 10.62 | 10.45 | 10.46 | 10.46 | 29,200 |
| 03 Apr 2024 | 10.45 | 10.68 | 10.45 | 10.54 | 10.54 | 67,300 |
| 02 Apr 2024 | 10.22 | 10.49 | 10.22 | 10.43 | 10.43 | 27,200 |
| 01 Apr 2024 | 10.30 | 10.33 | 10.24 | 10.25 | 10.25 | 19,300 |
| 28 Mar 2024 | 10.18 | 10.38 | 10.18 | 10.18 | 10.18 | 14,500 |
| 27 Mar 2024 | 10.22 | 10.32 | 10.19 | 10.26 | 10.26 | 33,900 |
| 27 Mar 2024 | 0.09 Dividend | |||||
| 26 Mar 2024 | 10.02 | 10.35 | 10.02 | 10.24 | 10.15 | 38,100 |
| 25 Mar 2024 | 9.80 | 10.16 | 9.80 | 10.11 | 10.02 | 31,800 |
| 22 Mar 2024 | 10.26 | 10.26 | 9.89 | 9.89 | 9.80 | 22,200 |
| 21 Mar 2024 | 10.51 | 10.51 | 10.25 | 10.31 | 10.22 | 29,000 |
| 20 Mar 2024 | 10.47 | 10.61 | 10.41 | 10.50 | 10.41 | 40,000 |
| 19 Mar 2024 | 10.47 | 10.47 | 10.40 | 10.47 | 10.38 | 56,700 |
| 18 Mar 2024 | 10.40 | 10.49 | 10.34 | 10.45 | 10.36 | 60,300 |
| 15 Mar 2024 | 10.28 | 10.35 | 10.25 | 10.35 | 10.26 | 139,300 |
| 14 Mar 2024 | 10.20 | 10.40 | 10.20 | 10.28 | 10.19 | 53,800 |
| 13 Mar 2024 | 10.07 | 10.36 | 10.07 | 10.20 | 10.11 | 70,300 |
| 12 Mar 2024 | 9.76 | 10.02 | 9.76 | 10.01 | 9.92 | 124,400 |
| 11 Mar 2024 | 9.42 | 9.92 | 9.42 | 9.76 | 9.67 | 72,900 |
| 08 Mar 2024 | 9.66 | 9.72 | 9.45 | 9.45 | 9.37 | 23,200 |
| 07 Mar 2024 | 9.52 | 9.61 | 9.45 | 9.56 | 9.48 | 28,400 |
| 06 Mar 2024 | 9.50 | 9.73 | 9.50 | 9.57 | 9.49 | 12,600 |
| 05 Mar 2024 | 9.60 | 9.60 | 9.41 | 9.59 | 9.51 | 47,800 |
| 04 Mar 2024 | 9.56 | 9.74 | 9.56 | 9.65 | 9.57 | 17,200 |
| 01 Mar 2024 | 9.76 | 9.76 | 9.60 | 9.64 | 9.56 | 9,100 |
| 29 Feb 2024 | 9.62 | 9.70 | 9.45 | 9.50 | 9.42 | 19,500 |
| 28 Feb 2024 | 9.81 | 9.86 | 9.69 | 9.69 | 9.60 | 49,900 |
| 27 Feb 2024 | 9.75 | 9.84 | 9.70 | 9.80 | 9.71 | 46,700 |
| 26 Feb 2024 | 9.67 | 9.78 | 9.67 | 9.73 | 9.64 | 28,500 |
| 23 Feb 2024 | 9.65 | 9.78 | 9.55 | 9.70 | 9.61 | 51,200 |
| 22 Feb 2024 | 9.51 | 9.72 | 9.51 | 9.67 | 9.59 | 16,700 |
| 21 Feb 2024 | 9.42 | 9.76 | 9.42 | 9.58 | 9.50 | 42,800 |
| 20 Feb 2024 | 9.51 | 9.51 | 9.36 | 9.43 | 9.35 | 27,800 |
| 16 Feb 2024 | 9.47 | 9.50 | 9.39 | 9.42 | 9.34 | 25,900 |
| 15 Feb 2024 | 9.28 | 9.47 | 9.24 | 9.38 | 9.30 | 41,900 |
| 14 Feb 2024 | 9.26 | 9.46 | 9.26 | 9.28 | 9.20 | 12,000 |
| 13 Feb 2024 | 9.33 | 9.42 | 9.24 | 9.25 | 9.17 | 30,400 |
| 12 Feb 2024 | 9.31 | 9.58 | 9.28 | 9.51 | 9.43 | 54,200 |
| 09 Feb 2024 | 9.48 | 9.48 | 9.30 | 9.34 | 9.26 | 23,900 |
| 08 Feb 2024 | 9.46 | 9.57 | 9.42 | 9.42 | 9.34 | 52,900 |
| 07 Feb 2024 | 9.17 | 9.35 | 9.11 | 9.29 | 9.21 | 17,200 |
| 06 Feb 2024 | 9.59 | 9.61 | 9.15 | 9.17 | 9.09 | 114,300 |
| 05 Feb 2024 | 9.31 | 9.58 | 9.20 | 9.56 | 9.48 | 102,500 |
| 02 Feb 2024 | 9.43 | 9.61 | 9.39 | 9.39 | 9.31 | 44,200 |
| 01 Feb 2024 | 9.42 | 9.64 | 9.40 | 9.52 | 9.44 | 44,500 |
| 31 Jan 2024 | 9.57 | 9.78 | 9.38 | 9.42 | 9.34 | 26,000 |
| 30 Jan 2024 | 9.81 | 9.81 | 9.55 | 9.72 | 9.63 | 44,300 |
| 29 Jan 2024 | 9.70 | 9.82 | 9.57 | 9.74 | 9.65 | 44,600 |
| 26 Jan 2024 | 9.59 | 9.82 | 9.50 | 9.73 | 9.64 | 72,600 |
| 25 Jan 2024 | 9.54 | 9.61 | 9.42 | 9.59 | 9.51 | 52,400 |
| 24 Jan 2024 | 9.34 | 9.52 | 9.24 | 9.46 | 9.38 | 61,400 |
| 23 Jan 2024 | 9.00 | 9.34 | 9.00 | 9.34 | 9.26 | 80,900 |
| 22 Jan 2024 | 8.87 | 9.07 | 8.87 | 9.02 | 8.94 | 49,900 |
| 19 Jan 2024 | 8.95 | 9.14 | 8.78 | 8.90 | 8.82 | 113,100 |
| 18 Jan 2024 | 8.58 | 8.95 | 8.49 | 8.93 | 8.85 | 94,100 |
| 17 Jan 2024 | 8.36 | 8.57 | 8.10 | 8.53 | 8.46 | 88,700 |
| 16 Jan 2024 | 8.21 | 8.45 | 8.21 | 8.42 | 8.35 | 80,300 |
| 15 Jan 2024 | 8.21 | 8.39 | 8.19 | 8.38 | 8.31 | 30,500 |
| 12 Jan 2024 | 8.00 | 8.15 | 7.95 | 8.10 | 8.03 | 68,400 |
| 11 Jan 2024 | 7.91 | 7.93 | 7.77 | 7.90 | 7.83 | 49,100 |
| 10 Jan 2024 | 7.76 | 7.91 | 7.71 | 7.90 | 7.83 | 37,800 |
| 09 Jan 2024 | 7.76 | 7.84 | 7.69 | 7.82 | 7.75 | 17,000 |
| 08 Jan 2024 | 7.67 | 7.82 | 7.59 | 7.80 | 7.73 | 20,600 |
| 05 Jan 2024 | 7.71 | 7.82 | 7.62 | 7.77 | 7.70 | 43,400 |
| 04 Jan 2024 | 7.83 | 7.84 | 7.68 | 7.73 | 7.66 | 14,300 |
| 03 Jan 2024 | 7.52 | 7.81 | 7.52 | 7.77 | 7.70 | 23,200 |
| 02 Jan 2024 | 7.66 | 8.00 | 7.65 | 7.76 | 7.69 | 44,700 |
| 29 Dec 2023 | 7.78 | 7.78 | 7.56 | 7.56 | 7.49 | 27,200 |
| 28 Dec 2023 | 7.78 | 7.78 | 7.62 | 7.65 | 7.58 | 21,400 |
| 28 Dec 2023 | 0.08 Dividend | |||||
| 27 Dec 2023 | 7.93 | 7.93 | 7.71 | 7.78 | 7.63 | 20,700 |
| 22 Dec 2023 | 7.84 | 7.84 | 7.75 | 7.81 | 7.66 | 21,100 |
| 21 Dec 2023 | 7.67 | 7.77 | 7.60 | 7.63 | 7.49 | 70,600 |
| 20 Dec 2023 | 7.82 | 7.82 | 7.65 | 7.73 | 7.58 | 14,800 |
| 19 Dec 2023 | 7.60 | 7.80 | 7.57 | 7.78 | 7.63 | 29,600 |
| 18 Dec 2023 | 7.56 | 7.75 | 7.52 | 7.61 | 7.47 | 43,600 |
| 15 Dec 2023 | 7.66 | 7.66 | 7.46 | 7.55 | 7.41 | 15,400 |
| 14 Dec 2023 | 7.68 | 7.80 | 7.59 | 7.68 | 7.53 | 35,000 |
| 13 Dec 2023 | 7.46 | 7.52 | 7.36 | 7.52 | 7.38 | 33,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.