Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.89	16.90	16.82	16.82	7,823	-0.05(-0.30%)
Jan 30, 2012	16.91	16.91	16.78	16.87	8,917	-0.05(-0.30%)
Jan 27, 2012	16.78	17.00	16.78	16.92	20,507	+0.02(+0.12%)
Jan 26, 2012	16.74	16.94	16.74	16.90	31,249	+0.26(+1.56%)
Jan 25, 2012	16.64	16.66	16.55	16.64	35,202	-0.09(-0.54%)
Jan 24, 2012	16.61	16.73	16.51	16.73	14,950	+0.13(+0.78%)
Jan 23, 2012	16.75	16.75	16.60	16.60	49,765	-0.17(-1.01%)
Jan 20, 2012	16.61	16.80	16.61	16.77	50,264	+0.00(+0.00%)
Jan 19, 2012	16.69	16.79	16.62	16.77	46,806	+0.08(+0.48%)
Jan 18, 2012	16.80	16.80	16.61	16.69	123,492	-0.05(-0.30%)
Jan 17, 2012	16.73	16.94	16.72	16.74	77,946	+0.00(+0.00%)
Jan 16, 2012	16.66	16.80	16.66	16.74	14,054	-0.01(-0.06%)
Jan 13, 2012	16.66	16.86	16.65	16.75	100,570	-0.05(-0.30%)
Jan 12, 2012	17.00	17.00	16.64	16.80	78,829	-0.17(-1.00%)
Jan 11, 2012	16.75	17.03	16.75	16.97	127,975	+0.22(+1.31%)
Jan 10, 2012	17.10	17.25	16.75	16.75	56,478	-0.30(-1.76%)
Jan 09, 2012	17.21	17.21	17.00	17.05	36,667	-0.16(-0.93%)
Jan 06, 2012	17.30	17.32	17.10	17.21	41,315	-0.02(-0.12%)
Jan 05, 2012	17.12	17.35	17.07	17.23	30,937	-0.01(-0.06%)
Jan 04, 2012	16.93	17.49	16.93	17.24	204,032	-0.12(-0.69%)
Dec 30, 2011	17.37	17.45	17.27	17.36	21,036	-0.04(-0.23%)
Dec 29, 2011	16.97	17.56	16.92	17.40	48,995	+0.32(+1.87%)
Dec 28, 2011	17.03	17.08	16.61	17.08	53,860	+0.18(+1.07%)
Dec 23, 2011	16.76	16.90	16.90	16.90	27,124	-0.04(-0.24%)
Dec 21, 2011	16.95	17.02	16.69	16.94	75,912	-0.02(-0.12%)
Dec 20, 2011	17.00	17.05	16.94	16.96	133,287	+0.17(+1.01%)
Dec 19, 2011	17.00	17.04	16.69	16.79	193,006	-0.21(-1.24%)
Dec 16, 2011	16.45	17.07	16.40	17.00	106,500	+0.58(+3.53%)
Dec 15, 2011	16.30	16.48	16.25	16.42	148,316	+0.20(+1.23%)
Dec 14, 2011	16.48	16.50	16.01	16.22	212,173	-0.67(-3.97%)
Dec 13, 2011	17.07	17.15	16.68	16.89	14,212	-0.06(-0.35%)
Dec 12, 2011	17.12	17.12	16.92	16.95	94,603	-0.17(-0.99%)
Dec 09, 2011	17.07	17.20	17.00	17.12	33,558	-0.03(-0.17%)
Dec 08, 2011	17.13	17.19	17.05	17.15	170,866	+0.02(+0.12%)
Dec 07, 2011	17.28	17.31	17.00	17.13	127,657	-0.12(-0.70%)
Dec 06, 2011	17.16	17.40	16.70	17.25	57,017	-0.16(-0.92%)
Dec 05, 2011	17.20	17.45	17.08	17.41	88,878	+0.31(+1.81%)
Dec 02, 2011	17.14	17.15	17.00	17.10	62,825	+0.08(+0.47%)
Dec 01, 2011	17.06	17.15	16.64	17.02	243,596	-0.19(-1.10%)
Nov 30, 2011	16.30	17.30	16.15	17.21	536,056	+1.11(+6.89%)
Nov 29, 2011	15.11	16.46	15.11	16.10	518,941	+0.95(+6.27%)
Nov 28, 2011	15.31	15.35	14.95	15.15	309,444	-0.15(-0.98%)
Nov 25, 2011	15.44	15.46	15.18	15.30	72,405	+0.04(+0.26%)
Nov 24, 2011	15.24	15.46	15.08	15.26	28,953	-0.06(-0.39%)
Nov 23, 2011	15.50	15.58	14.95	15.32	212,461	-0.26(-1.67%)
Nov 22, 2011	15.15	15.74	15.20	15.58	47,117	+0.31(+2.03%)
Nov 21, 2011	15.25	15.35	15.04	15.27	78,530	-0.08(-0.52%)
Nov 18, 2011	15.60	15.68	15.35	15.35	76,235	-0.25(-1.60%)
Nov 17, 2011	15.65	15.69	15.50	15.60	114,054	-0.05(-0.32%)
Nov 16, 2011	15.70	15.86	15.09	15.65	105,964	-0.05(-0.32%)
Nov 15, 2011	15.80	15.80	15.52	15.70	79,687	-0.15(-0.95%)
Nov 14, 2011	15.74	15.95	15.74	15.85	25,238	+0.18(+1.15%)
Nov 11, 2011	15.50	15.70	15.20	15.67	72,298	+0.27(+1.75%)
Nov 10, 2011	15.00	15.55	15.00	15.40	149,619	+0.62(+4.19%)
Nov 09, 2011	14.40	15.34	14.40	14.78	68,347	-0.22(-1.47%)
Nov 08, 2011	15.00	15.00	14.68	15.00	88,503	+0.00(+0.00%)
Nov 07, 2011	14.87	15.00	14.68	15.00	70,763	+0.19(+1.28%)
Nov 04, 2011	14.53	15.00	14.53	14.81	80,045	+0.19(+1.30%)
Nov 03, 2011	14.00	14.68	14.00	14.62	28,643	+0.65(+4.65%)
Nov 02, 2011	13.88	13.97	13.85	13.97	3,962	+0.25(+1.82%)
Nov 01, 2011	13.99	13.99	13.43	13.72	22,730	-0.59(-4.12%)
Oct 31, 2011	14.32	14.48	14.31	14.31	4,417	-0.13(-0.90%)
Oct 28, 2011	14.69	14.69	14.44	14.44	68,921	-0.16(-1.10%)
Oct 27, 2011	14.29	14.75	14.29	14.60	86,152	+0.51(+3.62%)
Oct 26, 2011	14.29	14.30	13.83	14.09	12,309	-0.21(-1.47%)
Oct 25, 2011	13.90	14.33	13.59	14.30	38,411	+0.80(+5.93%)
Oct 24, 2011	13.74	13.74	13.46	13.50	36,928	+0.10(+0.75%)
Oct 21, 2011	13.75	13.75	13.20	13.40	49,000	-0.06(-0.45%)
Oct 20, 2011	13.82	13.82	13.38	13.46	11,903	-0.29(-2.11%)
Oct 19, 2011	13.75	13.99	13.72	13.75	23,184	+0.02(+0.15%)
Oct 18, 2011	13.38	13.73	13.32	13.73	44,666	+0.40(+3.00%)
Oct 17, 2011	13.50	13.59	13.33	13.33	58,163	-0.13(-0.97%)
Oct 14, 2011	13.58	13.68	13.20	13.46	32,419	+0.11(+0.82%)
Oct 13, 2011	13.35	13.35	13.13	13.35	13,305	-0.01(-0.07%)
Oct 12, 2011	13.15	13.51	13.15	13.36	163,766	+0.21(+1.60%)
Oct 11, 2011	12.74	13.25	12.48	13.15	39,497	+0.68(+5.45%)
Oct 07, 2011	12.50	12.56	12.22	12.47	79,175	-0.03(-0.24%)
Oct 06, 2011	12.09	12.50	11.91	12.50	278,192	+0.59(+4.95%)
Oct 05, 2011	11.28	11.91	11.27	11.91	44,259	+0.91(+8.27%)
Oct 04, 2011	10.59	11.10	9.890	11.00	124,010	+0.09(+0.82%)
Oct 03, 2011	11.96	11.96	10.84	10.91	46,829	-1.18(-9.76%)
Sep 30, 2011	12.06	12.09	11.85	12.09	56,449	-0.11(-0.90%)
Sep 29, 2011	12.35	12.44	12.05	12.20	36,977	-0.16(-1.29%)
Sep 28, 2011	12.72	12.72	12.11	12.36	21,055	-0.09(-0.72%)
Sep 27, 2011	11.89	12.53	11.89	12.45	40,849	+0.98(+8.54%)
Sep 26, 2011	11.56	11.57	11.21	11.47	28,752	-0.15(-1.29%)
Sep 23, 2011	11.30	11.62	11.30	11.62	66,426	-0.41(-3.41%)
Sep 22, 2011	12.82	12.82	12.03	12.03	39,365	-0.89(-6.89%)
Sep 21, 2011	13.05	13.10	12.92	12.92	8,843	-0.24(-1.82%)
Sep 20, 2011	13.02	13.16	12.90	13.16	23,357	+0.10(+0.77%)
Sep 19, 2011	13.29	13.29	13.06	13.06	21,149	-0.24(-1.80%)
Sep 16, 2011	13.50	13.50	13.30	13.30	20,339	-0.15(-1.12%)
Sep 15, 2011	13.40	13.45	13.27	13.45	34,812	+0.01(+0.07%)
Sep 14, 2011	13.50	13.50	13.30	13.44	21,091	+0.02(+0.15%)
Sep 13, 2011	13.38	13.68	13.18	13.42	55,617	+0.32(+2.44%)
Sep 12, 2011	13.47	13.47	12.95	13.10	61,755	-0.20(-1.50%)
Sep 09, 2011	13.36	13.47	13.16	13.30	61,626	+0.14(+1.06%)
Sep 08, 2011	13.38	13.38	13.16	13.16	39,167	-0.30(-2.23%)
Sep 07, 2011	13.76	14.10	13.46	13.46	42,561	-0.16(-1.17%)
Sep 06, 2011	13.50	13.78	13.50	13.62	10,888	-0.26(-1.87%)
Sep 02, 2011	13.72	14.07	13.64	13.88	12,117	+0.00(+0.00%)
Sep 01, 2011	14.58	14.58	13.88	13.88	25,337	-0.82(-5.58%)
Aug 31, 2011	14.10	14.70	14.06	14.70	6,059	+0.65(+4.63%)
Aug 30, 2011	13.72	14.09	13.72	14.05	11,729	+0.29(+2.11%)
Aug 29, 2011	13.48	13.99	13.48	13.76	14,211	+0.38(+2.84%)
Aug 26, 2011	13.10	13.42	13.10	13.38	12,220	+0.01(+0.07%)
Aug 25, 2011	13.36	13.49	13.15	13.37	21,242	+0.06(+0.45%)
Aug 24, 2011	13.28	13.50	13.19	13.31	44,713	+0.03(+0.23%)
Aug 23, 2011	13.04	13.42	12.91	13.28	53,493	+0.28(+2.15%)
Aug 22, 2011	13.25	13.44	12.91	13.00	53,990	-0.19(-1.44%)
Aug 19, 2011	13.36	13.66	13.13	13.19	69,550	-0.55(-4.00%)
Aug 18, 2011	13.99	14.06	13.68	13.74	83,595	-0.68(-4.72%)
Aug 17, 2011	14.81	14.81	14.40	14.42	43,132	-0.22(-1.50%)
Aug 16, 2011	14.58	14.86	14.50	14.64	84,060	-0.24(-1.61%)
Aug 15, 2011	14.40	14.98	14.40	14.88	53,464	+0.48(+3.33%)
Aug 12, 2011	13.61	14.46	13.61	14.40	82,515	+0.51(+3.67%)
Aug 11, 2011	14.00	14.11	13.80	13.89	127,620	-0.03(-0.22%)
Aug 10, 2011	13.40	14.06	12.88	13.92	154,819	+1.21(+9.52%)
Aug 09, 2011	12.60	13.03	12.51	12.71	21,578	+0.40(+3.25%)
Aug 08, 2011	13.44	13.44	12.31	12.31	113,825	-1.39(-10.15%)
Aug 05, 2011	14.26	14.26	12.87	13.70	123,860	-0.80(-5.52%)
Aug 04, 2011	15.00	15.43	14.50	14.50	264,994	-0.93(-6.03%)
Aug 03, 2011	15.50	15.52	15.32	15.43	58,443	-0.08(-0.52%)
Aug 02, 2011	15.61	15.79	15.50	15.51	87,525	-0.09(-0.58%)
Jul 29, 2011	15.80	16.03	15.60	15.60	70,362	-0.28(-1.76%)
Jul 28, 2011	15.63	15.88	15.58	15.88	10,653	+0.13(+0.83%)
Jul 27, 2011	15.99	16.01	15.67	15.75	160,119	-0.25(-1.56%)
Jul 26, 2011	16.15	16.27	15.94	16.00	118,593	-0.07(-0.44%)
Jul 25, 2011	16.04	16.17	16.00	16.07	67,584	-0.13(-0.80%)
Jul 22, 2011	15.32	16.32	16.20	16.20	207,424	+0.83(+5.40%)
Jul 21, 2011	15.31	15.65	15.00	15.37	23,717	+0.06(+0.39%)
Jul 20, 2011	15.00	15.31	15.00	15.31	23,649	+0.31(+2.07%)
Jul 19, 2011	14.94	15.26	14.94	15.00	38,757	+0.01(+0.07%)
Jul 18, 2011	14.95	15.01	14.90	14.99	6,396	-0.01(-0.07%)
Jul 15, 2011	14.95	15.06	14.95	15.00	15,951	+0.10(+0.67%)
Jul 14, 2011	15.17	15.17	14.90	14.90	21,289	-0.22(-1.46%)
Jul 13, 2011	14.96	15.26	14.96	15.12	16,904	+0.12(+0.80%)
Jul 12, 2011	15.22	15.22	15.00	15.00	44,712	-0.13(-0.86%)
Jul 11, 2011	15.10	15.20	15.00	15.13	48,925	-0.19(-1.24%)
Jul 08, 2011	15.30	15.34	15.25	15.32	14,981	-0.03(-0.20%)
Jul 07, 2011	15.47	15.75	15.24	15.35	84,717	-0.14(-0.90%)
Jul 06, 2011	15.53	15.57	15.39	15.49	16,966	-0.09(-0.58%)
Jul 05, 2011	15.81	15.81	15.40	15.58	100,979	-0.03(-0.19%)
Jul 04, 2011	14.11	15.61	14.11	15.61	20,963	+1.25(+8.70%)
Jun 30, 2011	14.35	14.37	14.35	14.36	14,846	+0.01(+0.07%)
Jun 29, 2011	14.38	14.38	14.23	14.35	15,925	-0.02(-0.14%)
Jun 28, 2011	14.10	14.40	14.05	14.37	52,103	+0.15(+1.05%)
Jun 27, 2011	13.94	14.22	13.94	14.22	21,968	+0.12(+0.85%)
Jun 24, 2011	14.30	14.30	14.03	14.10	6,709	-0.20(-1.40%)
Jun 23, 2011	14.09	14.31	14.01	14.30	35,545	+0.04(+0.28%)
Jun 22, 2011	14.14	14.42	14.13	14.26	44,746	+0.09(+0.64%)
Jun 21, 2011	14.15	14.22	14.06	14.17	33,394	+0.06(+0.43%)
Jun 20, 2011	14.17	14.15	14.05	14.11	59,765	-0.04(-0.28%)
Jun 17, 2011	14.15	14.34	14.15	14.15	61,439	-0.03(-0.21%)
Jun 16, 2011	14.28	14.31	14.06	14.18	87,139	-0.12(-0.84%)
Jun 15, 2011	14.46	14.46	14.25	14.30	49,044	-0.12(-0.83%)
Jun 14, 2011	14.20	14.47	14.20	14.42	17,562	+0.22(+1.55%)
Jun 13, 2011	14.27	14.31	14.18	14.20	29,138	-0.05(-0.35%)
Jun 10, 2011	14.46	14.55	14.18	14.25	180,806	-0.36(-2.46%)
Jun 09, 2011	14.29	14.70	14.23	14.61	51,642	+0.40(+2.81%)
Jun 08, 2011	14.09	14.21	14.02	14.21	14,591	+0.21(+1.50%)
Jun 07, 2011	13.87	14.19	13.71	14.00	163,049	+0.18(+1.30%)
Jun 06, 2011	14.00	14.07	13.68	13.82	22,116	-0.18(-1.29%)
Jun 03, 2011	14.07	14.15	14.00	14.00	7,978	-0.03(-0.21%)
May 24, 2011	13.80	14.30	13.80	14.03	45,414	+0.25(+1.81%)
May 20, 2011	13.80	13.82	13.62	13.78	17,724	-0.04(-0.29%)
May 19, 2011	13.77	14.14	13.74	13.82	16,007	+0.13(+0.95%)
May 18, 2011	13.55	14.25	13.53	13.69	78,442	+0.24(+1.78%)
May 17, 2011	13.76	13.76	13.30	13.45	86,331	-0.30(-2.18%)
May 16, 2011	14.24	14.24	13.75	13.75	66,559	-0.55(-3.85%)
May 13, 2011	14.93	14.93	14.01	14.30	145,670	-0.48(-3.25%)
May 12, 2011	14.88	14.89	14.06	14.78	63,386	-0.10(-0.67%)
May 11, 2011	15.55	15.55	14.59	14.88	62,675	-0.67(-4.31%)
May 10, 2011	14.85	15.55	14.82	15.55	46,273	+0.74(+5.00%)
May 09, 2011	14.86	14.98	14.76	14.81	55,956	+0.03(+0.20%)
May 06, 2011	14.78	14.95	14.75	14.78	6,000	+0.02(+0.14%)
May 05, 2011	15.00	15.00	14.65	14.76	16,639	-0.24(-1.60%)
May 04, 2011	15.20	15.21	14.51	15.00	22,914	-0.20(-1.32%)
May 03, 2011	15.33	15.52	15.07	15.20	85,901	-0.35(-2.25%)
May 02, 2011	15.85	15.55	15.50	15.55	20,040	-0.30(-1.89%)
Apr 29, 2011	15.82	15.93	15.82	15.85	12,083	-0.15(-0.94%)
Apr 28, 2011	16.06	16.06	15.81	16.00	84,313	+0.07(+0.44%)
Apr 27, 2011	15.85	16.08	15.85	15.93	21,359	+0.12(+0.76%)
Apr 26, 2011	16.09	16.18	15.81	15.81	19,012	-0.38(-2.35%)
Apr 25, 2011	16.03	16.36	15.94	16.19	69,229	+0.02(+0.12%)
Apr 21, 2011	16.24	16.25	15.96	16.17	21,501	-0.03(-0.19%)
Apr 20, 2011	16.38	16.44	16.02	16.20	127,214	+0.05(+0.31%)
Apr 19, 2011	16.03	16.20	16.03	16.15	40,312	-0.06(-0.37%)
Apr 18, 2011	16.79	16.79	16.15	16.21	55,717	-0.60(-3.57%)
Apr 15, 2011	15.88	16.81	15.88	16.81	95,208	+0.71(+4.41%)
Apr 14, 2011	15.50	16.31	15.25	16.10	57,304	+0.53(+3.40%)
Apr 13, 2011	15.75	15.87	15.55	15.57	55,305	-0.16(-1.02%)
Apr 12, 2011	16.01	16.11	15.56	15.73	56,489	-0.38(-2.36%)
Apr 11, 2011	16.09	16.48	16.00	16.11	75,832	-0.43(-2.60%)
Apr 08, 2011	16.55	16.69	16.54	16.54	71,818	+0.05(+0.30%)
Apr 07, 2011	16.67	16.67	16.04	16.49	66,809	-0.08(-0.48%)
Apr 06, 2011	16.76	16.80	16.50	16.57	26,385	-0.23(-1.37%)
Apr 05, 2011	17.05	17.05	16.75	16.80	14,220	-0.25(-1.47%)
Apr 04, 2011	16.89	17.09	16.60	17.05	174,624	+0.15(+0.89%)
Apr 01, 2011	16.79	16.90	16.53	16.90	32,026	+0.29(+1.75%)
Mar 31, 2011	16.61	16.84	16.54	16.61	31,990	+0.16(+0.97%)
Mar 30, 2011	16.38	16.51	16.25	16.45	35,803	-0.07(-0.42%)
Mar 29, 2011	17.00	17.00	16.50	16.52	27,311	-0.42(-2.48%)
Mar 28, 2011	17.00	17.15	16.71	16.94	120,191	-0.08(-0.47%)
Mar 25, 2011	17.00	17.24	16.98	17.02	71,759	+0.07(+0.41%)
Mar 24, 2011	16.95	17.00	16.75	16.95	265,504	+0.00(+0.00%)
Mar 23, 2011	16.77	16.95	16.63	16.95	90,076	+0.05(+0.30%)
Mar 22, 2011	16.21	16.99	16.21	16.90	148,684	+0.21(+1.26%)
Mar 21, 2011	16.00	16.93	16.65	16.69	109,479	+0.85(+5.37%)
Mar 18, 2011	16.00	16.00	15.77	15.84	73,247	-0.06(-0.38%)
Mar 17, 2011	15.68	16.10	15.65	15.90	163,802	+0.30(+1.92%)
Mar 16, 2011	15.79	15.98	15.50	15.60	44,729	-0.20(-1.27%)
Mar 15, 2011	15.65	15.80	15.10	15.80	59,282	-0.12(-0.75%)
Mar 14, 2011	15.89	16.10	15.80	15.92	29,118	-0.13(-0.81%)
Mar 11, 2011	15.90	16.12	15.50	16.05	52,388	+0.12(+0.75%)
Mar 10, 2011	15.85	16.14	15.03	15.93	106,829	+0.03(+0.19%)
Mar 09, 2011	16.60	16.60	15.78	15.90	108,233	-0.70(-4.22%)
Mar 08, 2011	17.01	17.04	16.42	16.60	77,350	-0.60(-3.49%)
Mar 07, 2011	17.54	17.63	17.10	17.20	48,405	-0.41(-2.33%)
Mar 04, 2011	18.20	18.20	17.10	17.61	182,316	-0.39(-2.17%)
Mar 03, 2011	18.00	18.20	17.57	18.00	178,277	+0.63(+3.63%)
Mar 02, 2011	16.90	17.79	16.84	17.37	71,829	+0.77(+4.64%)
Mar 01, 2011	16.69	16.71	16.39	16.60	34,164	+0.20(+1.22%)
Feb 28, 2011	16.58	16.58	16.30	16.40	49,797	+0.05(+0.31%)
Feb 25, 2011	16.15	16.39	16.05	16.35	21,734	+0.35(+2.19%)
Feb 24, 2011	16.27	16.71	15.78	16.00	256,171	-0.33(-2.02%)
Feb 23, 2011	16.25	16.50	16.25	16.33	77,813	+0.27(+1.68%)
Feb 22, 2011	16.00	16.20	15.87	16.06	201,013	+0.52(+3.35%)
Feb 18, 2011	14.71	15.82	14.32	15.54	214,679	+0.84(+5.71%)
Feb 17, 2011	15.26	15.26	14.66	14.70	99,211	-0.53(-3.48%)
Feb 16, 2011	15.50	15.60	15.13	15.23	33,741	-0.28(-1.81%)
Feb 15, 2011	15.51	15.94	15.40	15.51	43,445	-0.07(-0.45%)
Feb 14, 2011	13.90	15.70	13.89	15.58	194,147	+1.73(+12.49%)
Feb 11, 2011	13.95	13.95	13.69	13.85	28,863	-0.04(-0.29%)
Feb 10, 2011	13.68	13.95	13.63	13.89	63,665	+0.09(+0.65%)
Feb 09, 2011	14.10	14.15	13.74	13.80	185,849	-0.38(-2.68%)
Feb 08, 2011	14.40	14.40	14.04	14.18	27,160	-0.07(-0.49%)
Feb 07, 2011	14.35	14.50	14.25	14.25	69,820	-0.07(-0.49%)
Feb 04, 2011	14.48	14.56	14.31	14.32	19,725	-0.18(-1.24%)
Feb 03, 2011	14.61	14.61	14.36	14.50	158,009	-0.14(-0.96%)
Feb 02, 2011	14.54	14.97	14.53	14.64	24,038	-0.09(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Total Energy Services Inc (TSX: TOT )

Historical Prices

Free News Feed