Total Energy Services Inc. (TOT.TO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	35.37	36.66	34.97	36.44	+3.55%	140,275
2026-10-15	35.91	35.91	34.06	35.19	-3.32%	107,800
2026-10-14	36.67	37.15	36.29	36.40	-0.74%	179,200
2026-10-13	35.39	36.83	35.10	36.67	+3.03%	222,800
2026-10-09	34.39	36.36	34.39	35.59	+3.79%	310,100
2026-10-08	34.57	34.65	33.85	34.29	+0.50%	88,600
2026-10-07	34.60	34.99	33.39	34.12	-1.95%	104,100
2026-10-06	35.11	35.45	34.17	34.80	-0.51%	156,700
2026-10-05	34.16	35.48	33.75	34.98	+2.31%	225,600
2026-10-02	34.00	34.54	33.85	34.19	+0.09%	155,200
2026-10-01	33.39	34.48	33.39	34.16	+0.86%	277,300
2026-09-30	34.52	34.92	33.86	33.87	-1.91%	140,100
2026-09-29	34.61	35.00	32.61	34.53	-1.09%	244,300
2026-09-28	35.43	35.61	34.79	34.91	-0.06%	207,800
2026-09-25	36.32	36.48	34.62	34.93	-4.30%	190,932
2026-09-24	36.45	37.49	36.33	36.50	+0.55%	240,570
2026-09-23	35.83	36.80	35.83	36.30	+1.45%	227,397
2026-09-22	35.00	36.05	34.58	35.78	+1.07%	290,829
2026-09-21	35.32	35.89	35.00	35.40	-1.34%	183,941
2026-09-18	36.29	36.44	35.69	35.88	-0.33%	243,322
2026-09-17	36.56	37.02	35.82	36.00	-0.50%	136,262
2026-09-16	36.72	37.90	36.02	36.18	-1.44%	337,376
2026-09-15	35.05	36.75	35.03	36.71	+5.07%	165,075
2026-09-14	36.42	36.42	34.67	34.94	-3.59%	215,127
2026-09-11	34.90	36.25	34.90	36.24	+2.98%	273,416
2026-09-10	34.85	35.24	34.13	35.19	+1.73%	173,030
2026-09-09	33.98	34.88	33.96	34.59	+1.59%	162,033
2026-09-08	32.90	34.43	32.90	34.05	+3.56%	289,804
2026-09-04	32.42	32.88	31.80	32.88	+0.80%	148,314
2026-09-03	32.69	33.12	32.37	32.62	+0.15%	109,324
2026-09-02	31.92	32.79	31.39	32.57	+1.02%	143,231
2026-09-01	31.43	32.24	31.42	32.24	+2.61%	177,533
2026-08-31	31.44	31.84	31.16	31.42	+0.45%	151,288
2026-08-28	31.38	31.67	30.82	31.28	-0.48%	178,301
2026-08-27	30.78	31.51	30.04	31.43	+2.38%	156,785
2026-08-26	30.59	30.89	30.28	30.70	+0.79%	204,564
2026-08-25	30.78	31.59	29.98	30.46	-1.14%	145,972
2026-08-24	31.19	31.38	30.27	30.81	-1.85%	172,055
2026-08-21	30.53	31.44	30.14	31.39	+2.92%	152,849
2026-08-20	30.15	30.52	30.04	30.50	+1.40%	216,360
2026-08-19	30.78	30.78	29.93	30.08	-2.12%	201,653
2026-08-18	30.51	30.84	30.06	30.73	-0.13%	182,509
2026-08-17	31.06	31.38	30.53	30.77	-0.32%	241,813
2026-08-14	30.00	31.01	29.56	30.87	+3.83%	304,899
2026-08-13	26.82	29.93	26.73	29.73	+17.46%	356,742
2026-08-12	25.14	25.50	25.10	25.31	-0.59%	57,051
2026-08-11	25.40	25.65	25.15	25.46	+1.92%	70,336
2026-08-10	24.22	25.02	24.21	24.98	+3.14%	95,934
2026-08-07	23.98	24.26	23.51	24.22	+1.42%	102,953
2026-08-06	23.44	24.12	23.30	23.88	+2.71%	178,516
2026-08-05	23.29	23.50	22.85	23.25	-0.21%	98,482
2026-08-04	23.16	23.66	22.57	23.30	-1.40%	124,303
2026-07-31	23.40	23.74	23.26	23.63	+1.63%	78,676
2026-07-30	23.23	23.55	22.95	23.25	-0.34%	79,670
2026-07-29	23.55	23.98	23.13	23.33	-0.93%	199,145
2026-07-28	24.22	24.50	23.19	23.55	-3.01%	89,993
2026-07-27	24.71	24.82	23.91	24.28	-2.49%	111,075
2026-07-24	25.53	25.93	24.83	24.90	-2.58%	100,995
2026-07-23	25.64	25.94	25.20	25.56	+1.55%	202,226
2026-07-22	25.02	25.54	25.02	25.17	+1.29%	106,643
2026-07-21	23.96	24.99	23.96	24.85	+3.80%	162,930
2026-07-20	23.31	24.00	23.22	23.94	+2.70%	104,821
2026-07-17	23.22	23.49	22.98	23.31	+0.52%	145,913
2026-07-16	23.42	23.68	22.86	23.19	-1.11%	66,415
2026-07-15	23.59	23.81	23.00	23.45	-0.47%	41,225
2026-07-14	23.61	23.70	23.44	23.56	+0.00%	42,658
2026-07-13	23.05	23.85	23.05	23.56	+2.93%	121,419
2026-07-10	22.87	22.99	22.66	22.89	-0.04%	36,503
2026-07-09	23.11	23.11	22.54	22.90	-0.69%	49,933
2026-07-08	22.77	23.41	22.70	23.06	+2.35%	106,733
2026-07-07	22.14	22.67	21.96	22.53	+2.18%	89,293
2026-07-06	22.60	22.65	21.92	22.05	-0.50%	139,796
2026-07-03	21.74	22.28	21.74	22.16	+1.42%	38,901
2026-07-02	21.99	22.41	21.59	21.85	-1.04%	123,260
2026-06-30	22.01	22.15	21.82	22.08	+2.03%	93,753
2026-06-29	21.38	21.96	20.93	21.64	+1.31%	128,919
2026-06-26	21.46	21.53	21.23	21.36	-0.60%	111,478
2026-06-25	21.02	21.70	20.88	21.49	+1.42%	85,266
2026-06-24	21.62	21.62	20.74	21.19	-3.46%	121,212
2026-06-23	22.50	22.50	21.90	21.95	-2.57%	52,062
2026-06-22	23.03	23.11	22.03	22.53	+1.62%	92,034
2026-06-19	21.34	22.37	21.31	22.17	+2.12%	64,897
2026-06-18	21.44	21.80	20.89	21.71	-0.23%	224,858
2026-06-17	22.55	22.55	21.66	21.76	-2.07%	121,145
2026-06-16	22.71	22.71	21.95	22.22	-3.52%	179,621
2026-06-15	23.52	23.59	22.45	23.03	-4.36%	256,112
2026-06-12	23.81	24.29	23.75	24.08	+0.50%	54,024
2026-06-11	24.25	24.69	23.62	23.96	-0.33%	116,943
2026-06-10	24.92	25.40	23.88	24.04	-3.34%	76,193
2026-06-09	25.28	25.36	24.46	24.87	-1.66%	117,554
2026-06-08	24.61	25.67	24.61	25.29	+2.47%	297,625
2026-06-05	25.85	25.85	24.55	24.68	-4.60%	83,147
2026-06-04	25.50	26.11	25.10	25.87	+0.51%	258,234
2026-06-03	26.00	26.11	25.48	25.74	-0.46%	141,218
2026-06-02	24.81	26.10	24.81	25.86	+2.90%	117,791
2026-06-01	24.84	25.73	24.84	25.13	+2.99%	98,885
2026-05-29	24.45	24.68	24.10	24.40	-0.89%	89,789
2026-05-28	25.35	25.52	24.61	24.62	-2.99%	120,850
2026-05-27	26.09	26.09	25.12	25.38	-2.83%	106,011
2026-05-26	25.55	26.40	25.55	26.12	+2.15%	87,643
2026-05-25	26.31	26.52	25.35	25.57	-5.89%	122,222
2026-05-22	26.59	27.21	26.44	27.17	+2.84%	83,266
2026-05-21	27.25	27.45	25.96	26.42	-3.01%	87,678
2026-05-20	26.50	27.46	26.50	27.24	+1.83%	146,633
2026-05-19	26.99	27.58	26.51	26.75	+2.69%	323,660
2026-05-15	25.43	26.05	25.10	26.05	+3.17%	196,230
2026-05-14	25.00	25.93	25.00	25.25	+1.00%	188,346
2026-05-13	24.84	26.20	24.07	25.00	+6.11%	453,514
2026-05-12	23.02	23.77	23.02	23.56	+1.82%	107,075
2026-05-11	22.42	23.18	22.42	23.14	+3.30%	81,425
2026-05-08	23.23	23.23	22.25	22.40	-3.36%	64,252
2026-05-07	23.51	23.80	22.72	23.18	-2.15%	85,327
2026-05-06	24.03	24.05	23.26	23.69	-3.54%	220,015
2026-05-05	24.07	24.63	24.07	24.56	+1.11%	284,158
2026-05-04	24.54	24.64	24.05	24.29	-0.04%	200,134
2026-05-01	23.58	24.39	23.31	24.30	+3.32%	121,759
2026-04-30	23.77	23.77	23.25	23.52	-1.09%	105,132
2026-04-29	23.57	23.82	23.45	23.78	+1.32%	113,438
2026-04-28	23.46	23.93	23.32	23.47	-0.17%	59,964
2026-04-27	23.32	23.99	23.31	23.51	+0.90%	185,239
2026-04-24	23.13	23.35	22.69	23.30	+0.82%	95,984
2026-04-23	22.77	23.40	22.77	23.11	+1.45%	124,110
2026-04-22	22.89	22.90	22.31	22.78	+2.20%	39,782
2026-04-21	21.60	22.54	21.52	22.29	+2.91%	176,313
2026-04-20	21.73	21.94	21.44	21.66	-0.23%	64,847
2026-04-17	22.50	22.50	20.75	21.71	-5.03%	112,097
2026-04-16	22.33	23.41	22.33	22.86	+2.51%	126,262
2026-04-15	22.15	22.49	21.87	22.30	-1.11%	92,164
2026-04-14	22.68	22.94	21.77	22.55	+0.40%	236,069
2026-04-13	22.30	22.83	22.17	22.46	+0.72%	106,139
2026-04-10	22.03	22.31	21.21	22.30	+1.73%	100,499
2026-04-09	21.80	22.70	21.69	21.92	+0.09%	87,828
2026-04-08	20.99	22.00	20.00	21.90	-1.75%	137,331
2026-04-07	21.96	22.70	21.95	22.29	+1.55%	148,443
2026-04-06	21.92	22.35	21.50	21.95	-0.09%	80,269
2026-04-02	21.61	22.41	21.50	21.97	+2.47%	237,979
2026-04-01	22.34	22.35	21.10	21.44	-5.55%	256,857
2026-03-31	23.10	23.68	22.58	22.70	-1.48%	192,396
2026-03-30	23.80	23.80	22.90	23.04	-1.50%	158,478
2026-03-27	23.01	23.40	22.91	23.39	+1.12%	203,391
2026-03-26	23.72	23.80	23.00	23.13	-1.74%	111,544
2026-03-25	23.22	23.68	23.13	23.54	+2.30%	115,022
2026-03-24	22.23	23.38	22.23	23.01	+3.74%	160,488
2026-03-23	22.14	22.79	22.01	22.18	+0.59%	241,617
2026-03-20	21.66	22.37	21.40	22.05	+1.57%	166,489
2026-03-19	21.90	22.00	21.44	21.71	+0.42%	138,941
2026-03-18	21.87	22.00	21.50	21.62	-0.18%	113,220
2026-03-17	21.72	21.85	21.34	21.66	+3.04%	147,552
2026-03-16	20.68	21.24	20.43	21.02	+3.50%	152,974
2026-03-13	19.60	20.50	19.51	20.31	+2.63%	132,930
2026-03-12	19.02	20.06	18.91	19.79	+4.05%	194,466
2026-03-11	18.66	19.28	18.34	19.02	+3.48%	146,012
2026-03-10	18.66	18.85	18.31	18.38	-2.39%	68,945
2026-03-09	18.78	19.15	18.46	18.83	+0.97%	75,432
2026-03-06	18.94	19.21	18.57	18.65	-1.58%	54,348
2026-03-05	18.60	19.07	18.47	18.95	+1.66%	55,394
2026-03-04	18.71	18.95	18.50	18.64	+0.43%	38,648
2026-03-03	18.78	18.80	17.80	18.56	+0.87%	67,143
2026-03-02	19.20	19.37	18.25	18.40	+1.66%	62,029
2026-02-27	18.56	18.56	17.91	18.10	-1.63%	30,743
2026-02-26	18.10	18.42	17.99	18.40	+0.66%	56,319
2026-02-25	18.68	18.98	18.05	18.28	-1.30%	84,463
2026-02-24	18.50	18.74	18.00	18.52	+1.59%	75,374
2026-02-23	17.34	18.30	17.00	18.23	+5.80%	92,078
2026-02-20	17.61	17.61	17.01	17.23	-1.71%	16,083
2026-02-19	17.40	17.63	17.19	17.53	+0.52%	29,388
2026-02-18	17.67	17.80	17.39	17.44	-0.46%	27,742
2026-02-17	17.18	17.55	16.61	17.52	+2.46%	38,238
2026-02-13	16.58	17.16	16.58	17.10	+2.76%	44,548
2026-02-12	17.44	17.68	16.21	16.64	-4.26%	56,788
2026-02-11	17.34	17.46	17.01	17.38	+2.84%	25,975
2026-02-10	17.34	17.45	16.90	16.90	-2.20%	57,701
2026-02-09	17.29	17.63	17.11	17.28	+2.07%	84,871
2026-02-06	16.31	16.93	16.13	16.93	+4.18%	31,442
2026-02-05	16.56	16.63	16.06	16.25	-1.93%	22,505
2026-02-04	16.67	16.67	15.90	16.57	-0.42%	60,481
2026-02-03	16.69	16.69	16.30	16.64	+0.97%	37,952
2026-02-02	15.91	16.59	15.91	16.48	-0.06%	34,399
2026-01-30	16.41	16.50	16.07	16.49	+0.37%	69,888
2026-01-29	16.45	16.63	16.24	16.43	+0.61%	48,980
2026-01-28	16.65	16.81	16.24	16.33	-1.92%	48,871
2026-01-27	16.30	16.80	16.26	16.65	+2.46%	79,499
2026-01-26	16.00	16.30	15.75	16.25	+1.88%	57,834
2026-01-23	16.14	16.42	15.68	15.95	-0.44%	90,405
2026-01-22	16.50	16.50	15.98	16.02	-2.50%	39,746
2026-01-21	15.95	16.45	15.80	16.43	+3.59%	41,701
2026-01-20	15.94	15.94	15.70	15.86	+0.25%	35,217
2026-01-19	15.88	15.90	15.51	15.82	-0.06%	63,481
2026-01-16	15.79	15.95	15.56	15.83	+0.06%	76,019
2026-01-15	15.75	15.93	15.57	15.82	+0.70%	21,224
2026-01-14	15.84	15.99	15.70	15.71	-0.57%	67,421
2026-01-13	15.44	16.05	15.40	15.80	+2.80%	136,918
2026-01-12	15.27	15.43	15.16	15.37	+0.65%	21,300
2026-01-09	15.35	15.38	15.11	15.27	+0.07%	38,072
2026-01-08	15.16	15.47	15.00	15.26	+1.94%	51,872
2026-01-07	15.10	15.10	14.88	14.97	-1.06%	59,005
2026-01-06	15.06	15.30	14.99	15.13	+0.80%	49,600
2026-01-05	15.01	15.28	14.86	15.01	-1.83%	51,607
2026-01-02	14.96	15.39	14.75	15.29	+2.62%	28,226
2025-12-31	15.26	15.26	14.90	14.90	-2.17%	16,325
2025-12-30	15.20	15.44	15.20	15.23	-0.26%	36,879
2025-12-29	15.10	15.60	15.10	15.27	+1.26%	54,041
2025-12-24	15.08	15.23	14.95	15.08	-0.72%	11,489
2025-12-23	15.01	15.44	14.91	15.19	+0.73%	38,880
2025-12-22	15.47	15.47	15.06	15.08	-0.72%	26,479
2025-12-19	14.76	15.35	14.76	15.19	+2.43%	62,775
2025-12-18	15.28	15.28	14.53	14.83	-0.13%	76,687
2025-12-17	14.98	15.02	14.79	14.85	-0.13%	41,931
2025-12-16	15.19	15.29	14.73	14.87	-2.75%	62,781
2025-12-15	15.36	15.43	15.15	15.29	-1.48%	46,993
2025-12-12	15.59	15.59	15.27	15.52	+1.50%	37,715
2025-12-11	15.34	15.48	15.01	15.29	-0.26%	158,134
2025-12-10	15.25	15.40	15.13	15.33	+0.59%	62,087
2025-12-09	15.09	15.24	15.03	15.24	+1.60%	28,547
2025-12-08	14.81	15.01	14.81	15.00	+1.21%	34,322
2025-12-05	14.89	15.05	14.77	14.82	-0.40%	34,625
2025-12-04	14.72	14.98	14.64	14.88	+1.09%	47,743
2025-12-03	14.50	15.00	14.50	14.72	+1.80%	57,449
2025-12-02	14.63	14.64	14.46	14.46	-1.16%	23,818
2025-12-01	14.41	14.72	14.41	14.63	+1.88%	28,497
2025-11-28	14.57	14.57	14.11	14.36	+0.35%	29,836
2025-11-27	14.05	14.40	14.05	14.31	+0.35%	40,081
2025-11-26	14.27	14.53	14.26	14.26	+0.14%	36,976
2025-11-25	14.29	14.50	14.12	14.24	-1.11%	121,130
2025-11-24	14.24	14.52	14.15	14.40	+2.56%	62,593
2025-11-21	13.77	14.12	13.72	14.04	+1.08%	54,220
2025-11-20	14.08	14.32	13.82	13.89	-1.28%	76,220
2025-11-19	14.27	14.27	14.01	14.07	-0.50%	63,647
2025-11-18	13.88	14.26	13.78	14.14	+1.95%	49,865
2025-11-17	14.17	14.24	13.78	13.87	-1.84%	78,153
2025-11-14	13.75	14.22	13.55	14.13	+3.97%	86,557
2025-11-13	14.80	15.30	13.51	13.59	-9.40%	186,304
2025-11-12	15.12	15.30	14.89	15.00	+0.00%	38,254
2025-11-11	14.88	15.11	14.68	15.00	+1.76%	45,728
2025-11-10	14.50	14.86	14.40	14.74	+1.80%	169,264
2025-11-07	14.54	14.90	14.46	14.48	-0.07%	58,058
2025-11-06	14.24	14.78	14.24	14.49	-0.14%	24,481
2025-11-05	14.29	14.65	14.27	14.51	+1.68%	31,384
2025-11-04	14.67	14.67	14.22	14.27	-2.73%	38,344
2025-11-03	14.16	14.90	14.16	14.67	+4.04%	55,599
2025-10-31	13.80	14.18	13.80	14.10	+2.03%	22,086
2025-10-30	13.81	14.12	13.77	13.82	-0.36%	29,427
2025-10-29	13.76	14.03	13.76	13.87	+0.95%	34,447
2025-10-28	13.82	13.94	13.72	13.74	-1.58%	29,297
2025-10-27	14.25	14.25	13.76	13.96	-0.50%	27,616
2025-10-24	14.03	14.23	13.80	14.03	-0.71%	44,260
2025-10-23	13.99	14.28	13.73	14.13	+3.67%	29,770
2025-10-22	13.48	13.70	13.34	13.63	+2.25%	19,910
2025-10-21	13.19	13.61	13.00	13.33	-0.82%	13,985
2025-10-20	13.07	13.62	13.07	13.44	+2.05%	58,017

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+24.68%). 가장 약한 달: 6월 (-4.34%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.66%
2월+0.41%
3월+10.24%
4월-0.94%
5월+7.77%
6월-4.34%
7월+7.08%
8월+24.68%
9월+6.87%
10월-3.23%
11월-2.11%
12월+1.85%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Total Energy Services Inc. (TOT.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 36.44. Closelook 데이터 레이크의 일별 가격 기록 기준.

TOT.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 37.90, 최저 13.00 (2026-10-16 기준).

Total Energy Services Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TOT.TO의 가장 강한 달은 8월(평균 +24.68%), 가장 약한 달은 6월(평균 -4.34%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.