Total Energy Services Inc (5O7)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.48226950355 | 5.64 | 5.88 | 5.58 | 2132 | 5.70423171 | DE |
| 4 | -0.19 | -3.18257956449 | 5.97 | 6.65 | 5.58 | 1299 | 5.92027924 | DE |
| 12 | -1.9 | -24.7395833333 | 7.68 | 7.96 | 5.58 | 948 | 6.43907111 | DE |
| 26 | -0.47 | -7.52 | 6.25 | 8.33 | 5.58 | 742 | 6.78887872 | DE |
| 52 | -0.75 | -11.4854517611 | 6.53 | 8.33 | 5.58 | 660 | 6.63398365 | DE |
| 156 | -0.62 | -9.6875 | 6.4 | 8.33 | 4.92 | 670 | 6.43576606 | DE |
| 260 | -0.62 | -9.6875 | 6.4 | 8.33 | 4.92 | 670 | 6.43576606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744835220 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1744748820 | 5.7699999 | 0.04 | 0.70 | 5.86 | 5.87 | 5.71 | 2726 |
| 1744662420 | 5.73 | 0.08 | 1.42 | 5.82 | 5.82 | 5.73 | 1248 |
| 1744403220 | 5.65 | -0.15 | -2.59 | 5.58 | 5.65 | 5.58 | 201 |
| 1744316820 | 5.8 | 0.16 | 2.84 | 5.88 | 5.88 | 5.8 | 1350 |
| 1744230420 | 5.64 | -0.16 | -2.76 | 5.64 | 5.71 | 5.64 | 5135 |
| 1744144020 | 5.8 | 0.07 | 1.22 | 5.63 | 5.8 | 5.63 | 776 |
| 1744057620 | 5.73 | -0.27 | -4.50 | 5.75 | 5.82 | 5.59 | 3530 |
| 1743798420 | 6 | -0.02 | -0.33 | 6.28 | 6.32 | 6 | 477 |
| 1743712020 | 6.0199999 | -0.55 | -8.37 | 6.65 | 6.65 | 6.0199999 | 1060 |
| 1743625620 | 6.57 | 0.21 | 3.30 | 6.45 | 6.61 | 6.45 | 256 |
| 1743539220 | 6.36 | 0.27 | 4.43 | 6.13 | 6.36 | 5.96 | 1123 |
| 1743452820 | 6.09 | -0.05 | -0.81 | 6.13 | 6.13 | 5.96 | 986 |
| 1743197220 | 6.14 | -0.06 | -0.97 | 6.2 | 6.25 | 6.14 | 1196 |
| 1743110820 | 6.2 | -0.03 | -0.48 | 6.2699999 | 6.2699999 | 6.1 | 1975 |
| 1743024420 | 6.23 | -0.07 | -1.11 | 6.29 | 6.39 | 6.23 | 2758 |
| 1742938020 | 6.3 | 0.14 | 2.27 | 6.23 | 6.3 | 6.23 | 237 |
| 1742851620 | 6.16 | 0.07 | 1.15 | 6.09 | 6.16 | 6.0199999 | 438 |
| 1742592420 | 6.09 | -0.06 | -0.98 | 6.16 | 6.16 | 6.09 | 365 |
| 1742506020 | 6.15 | 0.14 | 2.33 | 6.0199999 | 6.15 | 6.0199999 | 322 |
| 1742419620 | 6.01 | 0.01 | 0.17 | 5.97 | 6.01 | 5.95 | 652 |
| 1742333220 | 6 | -0.1 | -1.64 | 6 | 6 | 6 | 1 |
| 1742246820 | 6.1 | 0.09 | 1.50 | 6 | 6.1 | 5.99 | 2477 |
| 1741987620 | 6.01 | 0.21 | 3.62 | 5.73 | 6.01 | 5.73 | 1203 |
| 1741901220 | 5.8 | -0.24 | -3.97 | 5.91 | 5.91 | 5.72 | 209 |
| 1741814820 | 6.04 | 0.16 | 2.72 | 5.99 | 6.05 | 5.99 | 845 |
| 1741728420 | 5.88 | 0.06 | 1.03 | 5.88 | 5.88 | 5.88 | 2 |
| 1741642020 | 5.82 | -0.08 | -1.36 | 5.94 | 5.94 | 5.82 | 710 |
| 1741382820 | 5.9 | -0.1 | -1.67 | 6.05 | 6.08 | 5.9 | 507 |
| 1741296420 | 6 | -0.15 | -2.44 | 6.22 | 6.22 | 6 | 290 |
| 1741210020 | 6.15 | -0.02 | -0.32 | 6.12 | 6.15 | 6.11 | 193 |
| 1741123620 | 6.17 | -0.13 | -2.06 | 6.2699999 | 6.2699999 | 6.17 | 5293 |
| 1741037220 | 6.3 | -0.27 | -4.11 | 6.82 | 6.82 | 6.3 | 568 |
| 1740778020 | 6.57 | -0.3 | -4.37 | 6.69 | 6.88 | 6.57 | 1063 |
| 1740691620 | 6.87 | -0.3 | -4.18 | 6.77 | 6.97 | 6.77 | 91 |
| 1740605220 | 7.17 | 0.05 | 0.70 | 6.97 | 7.17 | 6.97 | 157 |
| 1740518820 | 7.12 | -0.23 | -3.13 | 7.12 | 7.12 | 7.12 | 50 |
| 1740432420 | 7.35 | -0.28 | -3.67 | 7.4 | 7.4 | 7.19 | 430 |
| 1740173220 | 7.63 | -0.11 | -1.42 | 7.63 | 7.63 | 7.63 | 8 |
| 1740086820 | 7.74 | 0.04 | 0.52 | 7.74 | 7.74 | 7.74 | 880 |
| 1740000420 | 7.7 | -0.15 | -1.91 | 7.8 | 7.8 | 7.7 | 509 |
| 1739914020 | 7.85 | 0.4 | 5.37 | 7.46 | 7.85 | 7.46 | 105 |
| 1739827620 | 7.45 | -0.09 | -1.19 | 7.66 | 7.66 | 7.45 | 68 |
| 1739568420 | 7.54 | 0 | 0.00 | 7.84 | 7.84 | 7.54 | 1350 |
| 1739482020 | 7.54 | -0.2 | -2.58 | 7.52 | 7.54 | 7.52 | 1755 |
| 1739395620 | 7.74 | 0.09 | 1.18 | 7.74 | 7.74 | 7.74 | 7 |
| 1739309220 | 7.65 | -0.08 | -1.03 | 7.65 | 7.65 | 7.65 | 32 |
| 1739222820 | 7.73 | 0.03 | 0.39 | 7.9 | 7.9 | 7.73 | 1012 |
| 1738963620 | 7.7 | -0.02 | -0.26 | 7.7 | 7.7 | 7.49 | 61 |
| 1738877220 | 7.72 | 0.25 | 3.35 | 7.8 | 7.8 | 7.72 | 56 |
| 1738790820 | 7.47 | 0.14 | 1.91 | 7.41 | 7.61 | 7.41 | 30 |
| 1738704420 | 7.33 | -0.06 | -0.81 | 7.33 | 7.33 | 7.33 | 1 |
| 1738618020 | 7.39 | -0.13 | -1.73 | 7.54 | 7.54 | 7.24 | 431 |
| 1738358820 | 7.52 | -0.01 | -0.13 | 7.5 | 7.53 | 7.5 | 5000 |
| 1738272420 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1738186020 | 7.53 | -0.07 | -0.92 | 7.53 | 7.53 | 7.53 | 900 |
| 1738099620 | 7.6 | 0 | 0.00 | 7.61 | 7.61 | 7.6 | 2897 |
| 1738013220 | 7.6 | -0.17 | -2.19 | 7.61 | 7.61 | 7.6 | 60 |
| 1737754020 | 7.77 | -0.13 | -1.65 | 7.77 | 7.77 | 7.77 | 2 |
| 1737667620 | 7.9 | -0.04 | -0.50 | 7.96 | 7.96 | 7.9 | 22 |
| 1737581220 | 7.94 | 0.1 | 1.28 | 7.68 | 7.94 | 7.68 | 290 |
| 1737494820 | 7.84 | -0.25 | -3.09 | 7.99 | 7.99 | 7.84 | 1490 |
| 1737408420 | 8.09 | 0.11 | 1.38 | 8.09 | 8.09 | 8.09 | 5 |
| 1737149220 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
