Total Energy Services Inc Historical Data - 5O7 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Total Energy Services Inc (5O7)
Total Energy Services Inc (5O7) Historical

Total Energy Services Inc (5O7)

6.43

0.14

(2.23%)

Closed 26 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.23	3.70967741935	6.2	6.56	6.04	1606	6.32320324	DE
4	0.08	1.25984251969	6.35	6.71	6.04	764	6.39655115	DE
12	-0.8	-11.0650069156	7.23	7.52	6.04	672	6.62533131	DE
26	0.92	16.6969147005	5.51	7.52	5.05	792	6.37795133	DE
52	0.03	0.46875	6.4	7.52	4.92	696	6.23817666	DE
156	0.03	0.46875	6.4	7.52	4.92	696	6.23817666	DE
260	0.03	0.46875	6.4	7.52	4.92	696	6.23817666	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	6.37	0.08	1.27	6.22	6.54	6.22	23
1719260820	6.29	0.14	2.28	6.26	6.4	6.04	2714
1719001620	6.15	-0.37	-5.67	6.25	6.25	6.15	875
1718915160	6.5199999	0	0.00	6.5199999	6.5199999	6.5199999	0
1718828760	6.5199999	0	0.00	6.5199999	6.5199999	6.5199999	0
1718742360	6.5199999	0.19	3.00	6.2	6.5599999	6.2	1228
1718656020	6.33	-0.35	-5.24	6.59	6.7	6.33	1007
1718396820	6.68	0	0.00	6.68	6.68	6.68	0
1718310420	6.68	-0.03	-0.45	6.67	6.68	6.67	18
1718224020	6.71	0.01	0.15	6.71	6.71	6.71	381
1718137620	6.7	0.08	1.21	6.42	6.7	6.42	473
1718051220	6.62	0.1	1.53	6.62	6.62	6.62	100
1717792020	6.5199999	0.36	5.84	6.5199999	6.5199999	6.17	516
1717705620	6.16	0	0.00	6.16	6.16	6.16	0
1717619220	6.16	0	0.00	6.16	6.16	6.16	0
1717532820	6.16	-0.22	-3.45	6.45	6.45	6.16	274
1717446420	6.38	-0.05	-0.78	6.5	6.5599999	6.2	1371
1717187220	6.43	0.13	2.06	6.1	6.43	6.1	1348
1717100820	6.3	-0.21	-3.23	6.3	6.3	6.3	100
1717014420	6.51	0.01	0.15	6.6	6.6	6.51	958
1716928020	6.5	0.17	2.69	6.35	6.5	6.35	93
1716841560	6.33	0.03	0.48	6.19	6.33	6.19	135
1716582420	6.3	-0.07	-1.10	6.3	6.3	6.3	241
1716496020	6.37	0.03	0.47	6.37	6.37	6.37	1
1716409620	6.34	0.11	1.77	6.34	6.34	6.34	10
1716323220	6.23	0	0.00	6.23	6.23	6.23	0
1716236820	6.23	0	0.00	6.23	6.23	6.23	0
1715977620	6.23	0	0.00	6.23	6.23	6.23	0
1715891220	6.23	-0.03	-0.48	6.23	6.23	6.23	1
1715804820	6.26	-0.23	-3.54	6.61	6.61	6.26	16
1715718360	6.49	0	0.00	6.49	6.49	6.49	0
1715631960	6.49	-0.09	-1.37	6.49	6.49	6.49	150
1715372820	6.58	0.2	3.13	6.5199999	6.58	6.5199999	120
1715286420	6.38	-0.41	-6.04	6.38	6.38	6.38	1
1715200020	6.79	0.03	0.44	6.79	6.79	6.79	150
1715113620	6.76	0.01	0.15	6.85	6.85	6.49	2011
1715027220	6.75	0.31	4.81	6.6	6.77	6.59	675
1714768020	6.44	-0.26	-3.88	6.44	6.44	6.44	500
1714681560	6.7	0.02	0.30	6.73	6.73	6.7	827
1714508820	6.68	-0.03	-0.45	6.67	6.68	6.67	5001
1714422420	6.71	-0.14	-2.04	6.71	6.71	6.71	200
1714163220	6.85	0.06	0.88	6.95	7.04	6.8	1421
1714076820	6.79	0	0.00	6.79	6.79	6.79	0
1713990420	6.79	0.27	4.14	6.8	6.8	6.79	2326
1713903960	6.5199999	0.07	1.09	6.5199999	6.5199999	6.5199999	1
1713817560	6.45	-0.46	-6.66	6.35	6.5	6.35	1670
1713558420	6.91	0	0.00	6.91	6.91	6.91	0
1713472020	6.91	-0.09	-1.29	6.53	6.91	6.53	201
1713385620	7	-0.02	-0.28	7	7	7	300
1713299220	7.02	0.02	0.29	6.53	7.02	6.53	459
1713212820	7	-0.08	-1.13	7.22	7.52	7	2014
1712953620	7.08	-0.16	-2.21	7.35	7.35	7.08	212
1712867160	7.24	0	0.00	7.24	7.24	7.24	0
1712780760	7.24	-0.07	-0.96	7.34	7.38	7.24	229
1712694360	7.31	0.01	0.14	7.44	7.44	7.31	250
1712607960	7.3	0.31	4.43	7.3	7.3	7.3	110
1712348760	6.99	0	0.00	6.99	6.99	6.99	0
1712262360	6.99	-0.29	-3.98	6.99	6.99	6.99	1
1712175960	7.28	0.04	0.55	7.2	7.3	7.2	80
1712089560	7.24	0.42	6.16	7.23	7.24	7.23	139
1711661160	6.82	-0.12	-1.73	6.82	6.82	6.82	1
1711574760	6.94	0	0.00	6.94	6.94	6.94	0
1711488360	6.94	0.46	7.10	6.85	6.95	6.85	955

Total Energy Services

Chubu Electric Power

Innovator International ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions