Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Team Inc (NY: TISI )

6.920 +0.910 (+15.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 400.00 400.00 385.80 387.60 6,511 -12.20(-3.05%)
Apr 29, 2013 382.50 399.90 381.30 399.80 11,114 +17.80(+4.66%)
Apr 26, 2013 381.10 384.60 378.47 382.00 9,879 -0.30(-0.08%)
Apr 25, 2013 393.10 398.40 381.60 382.30 9,899 -9.80(-2.50%)
Apr 24, 2013 386.30 392.30 384.50 392.10 6,825 +5.80(+1.50%)
Apr 23, 2013 381.80 387.80 379.40 386.30 6,744 +6.30(+1.66%)
Apr 22, 2013 379.00 380.90 367.50 380.00 5,696 +0.40(+0.11%)
Apr 19, 2013 373.60 381.40 370.33 379.60 6,806 +6.40(+1.71%)
Apr 18, 2013 366.20 374.30 361.20 373.20 9,689 +6.50(+1.77%)
Apr 17, 2013 376.60 380.90 360.70 366.70 20,045 -13.00(-3.42%)
Apr 16, 2013 377.70 380.50 375.50 379.70 16,392 +4.70(+1.25%)
Apr 15, 2013 386.40 386.60 374.15 375.00 13,948 -14.80(-3.80%)
Apr 12, 2013 392.20 393.40 388.00 389.80 11,969 -3.80(-0.97%)
Apr 11, 2013 397.50 397.50 391.70 393.60 9,853 -5.50(-1.38%)
Apr 10, 2013 387.40 400.40 387.40 399.10 6,288 +12.50(+3.23%)
Apr 09, 2013 395.10 397.70 382.80 386.60 25,629 -8.50(-2.15%)
Apr 08, 2013 388.60 395.80 382.40 395.10 9,751 +6.60(+1.70%)
Apr 05, 2013 378.40 391.60 378.20 388.50 9,308 +1.80(+0.47%)
Apr 04, 2013 382.60 388.80 381.60 386.70 13,279 +4.20(+1.10%)
Apr 03, 2013 398.40 403.00 369.90 382.50 43,592 -16.40(-4.11%)
Apr 02, 2013 401.60 404.50 398.02 398.90 10,694 +0.30(+0.08%)
Apr 01, 2013 409.60 409.60 392.70 398.60 7,642 -12.10(-2.95%)
Mar 28, 2013 408.20 412.80 407.00 410.70 8,687 +3.70(+0.91%)
Mar 27, 2013 401.70 407.90 401.60 407.00 5,940 +1.50(+0.37%)
Mar 26, 2013 406.10 407.90 403.60 405.50 9,504 +2.70(+0.67%)
Mar 25, 2013 397.30 407.00 397.30 402.80 20,210 +5.40(+1.36%)
Mar 22, 2013 397.80 398.60 394.20 397.40 36,417 +2.00(+0.51%)
Mar 21, 2013 396.40 399.10 394.00 395.40 15,651 -3.80(-0.95%)
Mar 20, 2013 392.90 400.60 392.10 399.20 33,834 +9.60(+2.46%)
Mar 19, 2013 383.00 390.20 379.30 389.60 39,545 +8.50(+2.23%)
Mar 18, 2013 373.20 382.90 367.80 381.10 45,419 +6.60(+1.76%)
Mar 15, 2013 411.00 412.00 370.50 374.50 125,263 -90.30(-19.43%)
Mar 14, 2013 460.50 465.00 456.60 464.80 7,319 +4.20(+0.91%)
Mar 13, 2013 460.50 461.80 456.90 460.60 2,642 +1.70(+0.37%)
Mar 12, 2013 459.90 460.80 454.00 458.90 10,963 -3.10(-0.67%)
Mar 11, 2013 464.60 465.20 457.90 462.00 7,676 -2.80(-0.60%)
Mar 08, 2013 462.30 466.60 454.90 464.80 16,935 +6.90(+1.51%)
Mar 07, 2013 452.70 463.60 451.70 457.90 13,294 +5.70(+1.26%)
Mar 06, 2013 454.20 455.40 448.55 452.20 8,918 +0.40(+0.09%)
Mar 05, 2013 448.20 455.00 443.00 451.80 21,370 +6.80(+1.53%)
Mar 04, 2013 441.20 445.80 437.10 445.00 9,381 +3.50(+0.79%)
Mar 01, 2013 434.90 447.90 430.60 441.50 21,519 +2.90(+0.66%)
Feb 28, 2013 439.00 445.00 435.50 438.60 9,104 +2.80(+0.64%)
Feb 27, 2013 432.10 441.00 432.10 435.80 12,636 +2.10(+0.48%)
Feb 26, 2013 433.20 437.20 431.90 433.70 6,380 +1.90(+0.44%)
Feb 25, 2013 445.80 449.50 431.45 431.80 7,840 -13.10(-2.94%)
Feb 22, 2013 441.20 444.90 438.30 444.90 9,286 +6.90(+1.58%)
Feb 21, 2013 441.80 442.50 433.50 438.00 4,973 -4.20(-0.95%)
Feb 20, 2013 451.10 451.20 441.90 442.20 11,624 -8.00(-1.78%)
Feb 19, 2013 451.10 456.40 449.20 450.20 10,462 +0.10(+0.02%)
Feb 15, 2013 451.40 455.85 447.70 450.10 12,003 +0.40(+0.09%)
Feb 14, 2013 447.00 450.00 444.10 449.70 10,264 +2.10(+0.47%)
Feb 13, 2013 450.00 452.40 444.20 447.60 12,991 -7.40(-1.63%)
Feb 12, 2013 441.10 456.50 440.75 455.00 14,044 +15.00(+3.41%)
Feb 11, 2013 448.10 448.20 439.70 440.00 17,124 -6.90(-1.54%)
Feb 08, 2013 447.10 449.90 444.60 446.90 12,471 -0.20(-0.04%)
Feb 07, 2013 451.90 453.58 444.20 447.10 12,628 -3.90(-0.86%)
Feb 06, 2013 450.60 455.40 448.30 451.00 14,345 +5.00(+1.12%)
Feb 04, 2013 448.50 451.10 443.30 446.00 16,151 -3.90(-0.87%)
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.