Free Trial
→ Elon Musk’s $1 Quadrillion AI IPO (From Brownstone Research) (Ad)tc pixel Free TOT Stock Alerts

Total Energy Services (TOT) Stock Chart & Stock Price History

Total Energy Services logo
C$24.40 -0.22 (-0.89%)
As of 04:00 PM Eastern
Compare

Total Energy Services Stock Price Performance

The Total Energy Services (TOT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 136.66%, with a year-to-date return of 63.76%. In the past month, the stock has increased 2.61%, reflecting recent market activity.

As of the latest close, Total Energy Services traded at C$24.62 with a market cap of C$902.69 million and volume of 120,850 shares. Five years ago, the stock traded at C$3.80, representing a 542.11% increase over that period. At the time, it had a market cap of C$171 million and a volume of 30,100 shares.

Receive TOT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Total Energy Services and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-10.20%
1 Month
Performance
+2.61%
3 Month
Performance
+34.81%
Year-To-Date
Performance
+63.76%
1 Year
Performance
+136.66%
5 Year
Performance
+542.11%

TOT Stock Chart for Friday, May, 29, 2026

TOT Chart by TradingView

Total Energy Services Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2026C$25.38C$24.62
-2.99%		C$25.52C$24.61120,850 shsC$902.69 million
05/27/2026C$26.12C$25.38
-2.83%		C$26.09C$25.12106,011 shsC$930.56 million
05/26/2026C$25.57C$26.12
+2.15%		C$26.40C$25.5587,643 shsC$957.69 million
05/25/2026C$27.17C$25.57
-5.89%		C$26.52C$25.35122,222 shsC$937.52 million
05/22/2026C$26.42C$27.17
+2.84%		C$27.21C$26.4483,266 shsC$996.19 million
05/21/2026C$27.24C$26.42
-3.01%		C$27.45C$25.9687,678 shsC$969.93 million
05/20/2026C$26.75C$27.24
+1.83%		C$27.46C$26.50146,633 shsC$1.00 billion
05/19/2026C$26.05C$26.75
+2.69%		C$27.58C$26.51323,660 shsC$982.05 million
05/18/2026C$26.05C$26.05C$26.05C$25.10196,230 shsC$956.35 million
05/15/2026C$25.25C$26.05
+3.17%		C$26.05C$25.10196,230 shsC$956.35 million
05/14/2026C$25.00C$25.25
+1.00%		C$25.93C$25.00188,346 shsC$926.98 million
05/13/2026C$23.56C$25.00
+6.11%		C$26.20C$24.07453,514 shsC$917.80 million
05/12/2026C$23.14C$23.56
+1.82%		C$23.77C$23.02107,075 shsC$849.51 million
05/11/2026C$22.40C$23.14
+3.30%		C$23.18C$22.4281,425 shsC$849.52 million
05/08/2026C$23.18C$22.40
-3.36%		C$23.23C$22.2564,252 shsC$822.34 million
05/07/2026C$23.69C$23.18
-2.15%		C$23.80C$22.7285,327 shsC$850.98 million
05/06/2026C$24.56C$23.69
-3.54%		C$24.05C$23.26220,015 shsC$869.71 million
05/05/2026N/AC$24.56C$24.63C$24.07284,158 shsC$901.65 million
04/30/2026C$23.78C$23.52
-1.09%		C$23.77C$23.25105,132 shsC$863.47 million
04/29/2026C$23.47C$23.78
+1.32%		C$23.82C$23.45113,438 shsC$873.01 million
04/28/2026C$23.51C$23.47
-0.17%		C$23.93C$23.3259,964 shsC$861.63 million
Related Companies

This page (TSE:TOT) was last updated on 5/29/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel