Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,190.76 +10.02 (+0.19%) Dow
38,969.00 +116.73 (+0.30%) Nasdaq
16,356.58 +7.33 (+0.04%) Bitcoin USD
63,409.45 -619.39 (-0.97%) CMC Crypto 200
1,312.18 -52.95 (-3.88%)
Total Energy Services Inc. (TOTZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.11 | 7.25 | 7.25 | 7.25 | 7.25 | 1,506 |
| 03 May 2024 | 7.09 | 7.09 | 7.05 | 7.05 | 7.05 | 400 |
| 02 May 2024 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | 8,100 |
| 01 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 30 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 29 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 600 |
| 26 Apr 2024 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | 1,200 |
| 25 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 24 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 400 |
| 23 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 900 |
| 22 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 100 |
| 19 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 18 Apr 2024 | 7.17 | 7.17 | 7.16 | 7.16 | 7.16 | 500 |
| 17 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 16 Apr 2024 | 7.24 | 7.38 | 7.24 | 7.38 | 7.38 | 1,900 |
| 15 Apr 2024 | 7.83 | 7.83 | 7.19 | 7.19 | 7.19 | 1,700 |
| 12 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 11 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2,100 |
| 10 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 800 |
| 09 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 08 Apr 2024 | 7.88 | 7.92 | 7.83 | 7.83 | 7.83 | 3,600 |
| 05 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 04 Apr 2024 | 7.85 | 7.88 | 7.78 | 7.78 | 7.78 | 8,400 |
| 03 Apr 2024 | 7.88 | 7.88 | 7.70 | 7.81 | 7.81 | 6,700 |
| 02 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 100 |
| 01 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 28 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 600 |
| 27 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 27 Mar 2024 | 0.066 Dividend | |||||
| 26 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.36 | 800 |
| 25 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.36 | 2,300 |
| 22 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | - |
| 21 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | - |
| 20 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | 300 |
| 19 Mar 2024 | 7.70 | 7.70 | 7.67 | 7.68 | 7.61 | 6,000 |
| 18 Mar 2024 | 7.68 | 7.72 | 7.68 | 7.72 | 7.65 | 5,300 |
| 15 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.61 | - |
| 14 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.61 | - |
| 13 Mar 2024 | 7.50 | 7.69 | 7.50 | 7.68 | 7.61 | 5,200 |
| 12 Mar 2024 | 7.34 | 7.42 | 7.34 | 7.39 | 7.32 | 6,200 |
| 11 Mar 2024 | 7.35 | 7.35 | 7.18 | 7.24 | 7.18 | 14,400 |
| 08 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.06 | - |
| 07 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.06 | - |
| 06 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.06 | - |
| 05 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.06 | - |
| 04 Mar 2024 | 7.15 | 7.15 | 7.12 | 7.12 | 7.06 | 200 |
| 01 Mar 2024 | 7.09 | 7.14 | 7.09 | 7.11 | 7.05 | 900 |
| 29 Feb 2024 | 7.08 | 7.08 | 6.97 | 6.97 | 6.91 | 1,400 |
| 28 Feb 2024 | 7.23 | 7.23 | 7.20 | 7.20 | 7.14 | 500 |
| 27 Feb 2024 | 7.25 | 7.25 | 7.21 | 7.21 | 7.15 | 5,300 |
| 26 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.13 | - |
| 23 Feb 2024 | 7.22 | 7.22 | 7.19 | 7.19 | 7.13 | 900 |
| 22 Feb 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.11 | 300 |
| 21 Feb 2024 | 7.19 | 7.19 | 7.10 | 7.13 | 7.07 | 15,600 |
| 20 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.95 | 300 |
| 16 Feb 2024 | 6.97 | 7.01 | 6.97 | 7.01 | 6.95 | 1,300 |
| 15 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.88 | 400 |
| 14 Feb 2024 | 6.91 | 6.91 | 6.88 | 6.88 | 6.82 | 900 |
| 13 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.84 | 200 |
| 12 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | - |
| 09 Feb 2024 | 7.10 | 7.10 | 6.92 | 6.95 | 6.89 | 1,300 |
| 08 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.97 | 6,200 |
| 07 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.90 | 200 |
| 06 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.02 | 1,100 |
| 05 Feb 2024 | 6.83 | 7.06 | 6.80 | 7.06 | 7.00 | 13,200 |
| 02 Feb 2024 | 7.08 | 7.11 | 7.08 | 7.11 | 7.05 | 2,400 |
| 01 Feb 2024 | 7.00 | 7.16 | 7.00 | 7.10 | 7.04 | 9,800 |
| 31 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.05 | 900 |
| 30 Jan 2024 | 7.15 | 7.15 | 7.11 | 7.11 | 7.05 | 2,100 |
| 29 Jan 2024 | 7.15 | 7.26 | 7.15 | 7.22 | 7.16 | 14,700 |
| 26 Jan 2024 | 7.07 | 7.28 | 7.07 | 7.21 | 7.15 | 18,000 |
| 25 Jan 2024 | 7.08 | 7.12 | 7.07 | 7.07 | 7.01 | 10,800 |
| 24 Jan 2024 | 7.00 | 7.04 | 6.99 | 7.03 | 6.97 | 9,100 |
| 23 Jan 2024 | 6.82 | 6.88 | 6.68 | 6.68 | 6.62 | 8,200 |
| 22 Jan 2024 | 6.67 | 6.67 | 6.66 | 6.66 | 6.60 | 1,500 |
| 19 Jan 2024 | 6.78 | 6.79 | 6.61 | 6.61 | 6.55 | 2,100 |
| 18 Jan 2024 | 6.49 | 6.63 | 6.49 | 6.63 | 6.57 | 8,600 |
| 17 Jan 2024 | 6.13 | 6.33 | 6.13 | 6.31 | 6.25 | 12,100 |
| 16 Jan 2024 | 6.15 | 6.23 | 6.15 | 6.15 | 6.10 | 32,800 |
| 12 Jan 2024 | 6.05 | 6.05 | 6.01 | 6.03 | 5.98 | 4,800 |
| 11 Jan 2024 | 5.88 | 5.88 | 5.82 | 5.83 | 5.78 | 17,200 |
| 10 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.81 | - |
| 09 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.81 | 6,100 |
| 08 Jan 2024 | 5.77 | 5.78 | 5.77 | 5.78 | 5.73 | 900 |
| 05 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.72 | 3,000 |
| 04 Jan 2024 | 5.84 | 5.84 | 5.78 | 5.79 | 5.74 | 2,500 |
| 03 Jan 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 100 |
| 02 Jan 2024 | 5.77 | 5.93 | 5.74 | 5.86 | 5.81 | 9,800 |
| 29 Dec 2023 | 5.82 | 5.82 | 5.76 | 5.76 | 5.71 | 400 |
| 28 Dec 2023 | 5.82 | 5.82 | 5.81 | 5.81 | 5.76 | 1,200 |
| 28 Dec 2023 | 0.061 Dividend | |||||
| 27 Dec 2023 | 5.80 | 5.95 | 5.80 | 5.92 | 5.81 | 6,300 |
| 26 Dec 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.75 | - |
| 22 Dec 2023 | 5.86 | 5.87 | 5.84 | 5.86 | 5.75 | 3,800 |
| 21 Dec 2023 | 5.82 | 5.85 | 5.82 | 5.82 | 5.71 | 4,600 |
| 20 Dec 2023 | 5.83 | 5.86 | 5.83 | 5.85 | 5.74 | 3,000 |
| 19 Dec 2023 | 5.73 | 5.80 | 5.72 | 5.80 | 5.69 | 1,700 |
| 18 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | - |
| 15 Dec 2023 | 5.64 | 5.65 | 5.64 | 5.65 | 5.54 | 2,100 |
| 14 Dec 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.58 | 600 |
| *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.