Total Energy Services, Inc. (TOT.TO)
31.28
-0.15
(-0.48%)
CAD |
TSX |
Aug 28, 16:00
Total Energy Services Price : 31.28 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 31.38 | 31.67 | 30.82 | 31.28 | 178301.0 |
| Aug 27, 2026 | 30.78 | 31.51 | 30.04 | 31.43 | 156785.0 |
| Aug 26, 2026 | 30.59 | 30.90 | 30.28 | 30.70 | 204564.0 |
| Aug 25, 2026 | 30.78 | 31.59 | 29.98 | 30.46 | 145972.0 |
| Aug 24, 2026 | 31.19 | 31.38 | 30.27 | 30.81 | 172055.0 |
| Aug 21, 2026 | 30.53 | 31.44 | 30.14 | 31.39 | 152849.0 |
| Aug 20, 2026 | 30.15 | 30.52 | 30.04 | 30.50 | 216360.0 |
| Aug 19, 2026 | 30.78 | 30.78 | 29.93 | 30.08 | 201653.0 |
| Aug 18, 2026 | 30.51 | 30.84 | 30.06 | 30.73 | 182509.0 |
| Aug 17, 2026 | 31.06 | 31.38 | 30.53 | 30.77 | 241813.0 |
| Aug 14, 2026 | 30.00 | 31.01 | 29.56 | 30.87 | 304899.0 |
| Aug 13, 2026 | 26.82 | 29.93 | 26.73 | 29.73 | 356742.0 |
| Aug 12, 2026 | 25.14 | 25.50 | 25.10 | 25.31 | 57051.00 |
| Aug 11, 2026 | 25.40 | 25.65 | 25.15 | 25.46 | 70336.00 |
| Aug 10, 2026 | 24.22 | 25.02 | 24.21 | 24.98 | 95934.00 |
| Aug 07, 2026 | 23.98 | 24.26 | 23.51 | 24.22 | 102953.0 |
| Aug 06, 2026 | 23.44 | 24.12 | 23.30 | 23.88 | 178516.0 |
| Aug 05, 2026 | 23.29 | 23.50 | 22.85 | 23.25 | 98482.00 |
| Aug 04, 2026 | 23.16 | 23.66 | 22.58 | 23.30 | 124303.0 |
| Jul 31, 2026 | 23.40 | 23.74 | 23.26 | 23.63 | 78676.00 |
| Jul 30, 2026 | 23.23 | 23.55 | 22.95 | 23.25 | 79670.00 |
| Jul 29, 2026 | 23.55 | 23.98 | 23.13 | 23.33 | 199145.0 |
| Jul 28, 2026 | 24.22 | 24.50 | 23.19 | 23.55 | 89993.00 |
| Jul 27, 2026 | 24.71 | 24.82 | 23.91 | 24.28 | 111075.0 |
| Jul 24, 2026 | 25.53 | 25.93 | 24.83 | 24.90 | 100995.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
Price Related Metrics
| PE Ratio | 13.15 |
| PS Ratio | 0.9713 |
| PEG Ratio | 0.3347 |
| Price to Book Value | 1.795 |
| Price to Free Cash Flow | 12.62 |
| Earnings Yield | 7.61% |
| Market Cap | 1.140B |
| PEGY Ratio | 0.3231 |
| Operating PE Ratio | 11.24 |
| Normalized PE Ratio | 13.15 |