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

Team Inc (NY: TISI )

7.300 +0.150 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 7.010 7.580 7.010 7.300 13,026 +0.15(+2.10%)
May 16, 2024 7.870 7.870 7.040 7.150 15,747 -0.65(-8.33%)
May 15, 2024 6.910 7.955 6.910 7.800 26,914 +1.04(+15.47%)
May 14, 2024 6.610 6.755 6.525 6.755 5,279 +0.04(+0.52%)
May 13, 2024 6.744 6.770 6.720 6.720 2,058 +0.12(+1.82%)
May 10, 2024 6.900 7.040 6.580 6.600 1,903 -0.30(-4.35%)
May 09, 2024 6.990 6.990 6.590 6.900 1,901 +0.03(+0.44%)
May 08, 2024 6.850 7.120 6.670 6.870 5,519 +0.07(+1.03%)
May 07, 2024 6.850 7.010 6.800 6.800 2,398 -0.17(-2.44%)
May 06, 2024 6.930 7.100 6.930 6.970 3,949 +0.05(+0.72%)
May 03, 2024 6.500 7.150 6.313 6.920 12,709 +0.91(+15.14%)
May 02, 2024 6.660 7.250 5.970 6.010 15,183 -0.65(-9.76%)
May 01, 2024 6.670 6.670 6.660 6.660 1,056 -0.46(-6.46%)
Apr 30, 2024 6.630 7.250 6.630 7.120 7,879 +0.53(+8.12%)
Apr 29, 2024 6.585 6.585 6.585 6.585 924 +0.02(+0.23%)
Apr 26, 2024 6.790 6.970 6.520 6.570 1,889 -0.20(-2.95%)
Apr 25, 2024 6.320 6.790 6.290 6.770 2,275 -0.03(-0.44%)
Apr 24, 2024 6.700 7.000 6.400 6.800 16,986 +0.05(+0.74%)
Apr 23, 2024 6.860 6.860 6.690 6.750 3,591 +0.01(+0.15%)
Apr 22, 2024 6.740 6.860 6.740 6.740 1,122 -0.01(-0.15%)
Apr 19, 2024 6.900 6.900 6.750 6.750 11,477 -0.21(-3.02%)
Apr 18, 2024 6.820 6.960 6.620 6.960 5,514 +0.08(+1.16%)
Apr 17, 2024 6.960 7.100 6.820 6.880 3,393 -0.08(-1.15%)
Apr 16, 2024 7.970 7.970 6.960 6.960 8,360 -0.51(-6.83%)
Apr 15, 2024 7.530 7.530 7.044 7.470 2,431 +0.17(+2.33%)
Apr 12, 2024 7.930 7.930 7.300 7.300 2,095 -0.31(-4.07%)
Apr 11, 2024 7.290 7.910 7.290 7.610 5,887 +0.22(+2.91%)
Apr 10, 2024 7.310 7.530 7.090 7.395 9,351 -0.34(-4.33%)
Apr 09, 2024 7.960 8.125 6.750 7.730 21,336 -0.35(-4.33%)
Apr 08, 2024 9.420 9.420 7.580 8.080 21,575 -1.21(-13.07%)
Apr 05, 2024 8.970 9.330 8.720 9.295 15,259 +0.36(+3.97%)
Apr 04, 2024 9.030 9.310 8.504 8.940 21,912 -0.13(-1.43%)
Apr 03, 2024 7.910 9.216 7.910 9.070 26,422 +1.13(+14.23%)
Apr 02, 2024 7.900 8.200 7.500 7.940 22,182 +0.13(+1.66%)
Apr 01, 2024 7.210 7.950 7.210 7.810 29,767 +0.60(+8.32%)
Mar 28, 2024 7.690 7.760 7.000 7.210 33,114 -0.44(-5.75%)
Mar 27, 2024 7.070 7.840 7.030 7.650 48,135 +0.74(+10.71%)
Mar 26, 2024 6.740 7.000 6.690 6.910 16,952 +0.01(+0.14%)
Mar 25, 2024 6.860 7.140 6.720 6.900 30,672 -0.09(-1.29%)
Mar 22, 2024 6.520 7.100 6.520 6.990 47,520 +0.73(+11.66%)
Mar 21, 2024 6.280 6.500 6.020 6.260 16,040 -0.02(-0.32%)
Mar 20, 2024 5.700 6.300 5.520 6.280 52,124 +0.48(+8.28%)
Mar 19, 2024 5.500 5.970 5.200 5.800 57,085 +0.71(+13.95%)
Mar 18, 2024 5.820 5.840 5.050 5.090 31,274 -0.73(-12.54%)
Mar 15, 2024 5.840 5.900 5.669 5.820 4,418 +0.11(+1.93%)
Mar 14, 2024 5.310 5.720 5.310 5.710 10,250 +0.40(+7.53%)
Mar 13, 2024 5.490 5.930 5.300 5.310 6,851 -0.19(-3.45%)
Mar 12, 2024 5.540 6.030 5.280 5.500 21,293 +0.20(+3.77%)
Mar 11, 2024 6.450 6.490 5.200 5.300 29,962 -1.17(-18.08%)
Mar 08, 2024 6.850 7.170 6.470 6.470 10,939 -0.18(-2.72%)
Mar 07, 2024 6.170 6.820 6.062 6.651 11,630 +0.40(+6.41%)
Mar 06, 2024 6.050 6.400 6.050 6.250 5,141 +0.19(+3.14%)
Mar 05, 2024 6.020 6.475 5.920 6.060 11,215 +0.03(+0.46%)
Mar 04, 2024 6.290 6.490 6.010 6.032 12,828 -0.16(-2.55%)
Mar 01, 2024 6.280 6.280 6.160 6.190 928 -0.13(-2.06%)
Feb 29, 2024 6.316 6.320 6.316 6.320 929 -0.12(-1.86%)
Feb 28, 2024 6.150 6.470 6.150 6.440 1,410 +0.29(+4.72%)
Feb 27, 2024 6.233 6.233 6.150 6.150 4,495 -0.04(-0.65%)
Feb 26, 2024 6.160 6.405 6.150 6.190 6,264 -0.02(-0.32%)
Feb 23, 2024 6.370 6.739 6.208 6.210 2,167 -0.16(-2.51%)
Feb 22, 2024 6.310 6.500 6.310 6.370 7,666 +0.05(+0.79%)
Feb 21, 2024 6.280 6.780 6.132 6.320 1,015 +0.05(+0.80%)
Feb 20, 2024 6.280 6.280 6.108 6.270 11,907 -0.14(-2.18%)
Feb 16, 2024 6.530 6.530 6.410 6.410 621 +0.01(+0.16%)
Feb 15, 2024 6.280 6.585 6.280 6.400 8,056 +0.04(+0.63%)
Feb 14, 2024 6.410 6.755 6.360 6.360 2,319 -0.25(-3.85%)
Feb 13, 2024 6.380 6.615 6.380 6.615 1,312 +0.01(+0.22%)
Feb 12, 2024 6.850 6.850 6.600 6.600 1,232 -0.26(-3.79%)
Feb 09, 2024 6.530 6.940 6.500 6.860 5,443 +0.45(+7.02%)
Feb 08, 2024 6.520 6.520 6.410 6.410 775 +0.01(+0.17%)
Feb 07, 2024 6.600 6.711 6.313 6.399 1,781 +0.01(+0.14%)
Feb 06, 2024 6.310 6.400 6.200 6.390 4,312 +0.01(+0.16%)
Feb 05, 2024 6.520 6.883 6.380 6.380 24,137 -0.43(-6.31%)
Feb 02, 2024 7.150 7.150 6.620 6.810 18,858 -0.29(-4.02%)
Feb 01, 2024 7.227 7.227 7.095 7.095 1,711 +0.04(+0.50%)
Jan 31, 2024 7.170 7.180 7.000 7.060 6,749 -0.07(-0.98%)
Jan 30, 2024 6.890 7.180 6.890 7.130 1,695 +0.32(+4.70%)
Jan 29, 2024 6.830 6.830 6.810 6.810 509 -0.17(-2.44%)
Jan 26, 2024 6.910 7.180 6.720 6.980 17,517 +0.02(+0.29%)
Jan 25, 2024 6.480 7.070 6.470 6.960 13,221 +0.48(+7.41%)
Jan 24, 2024 6.430 6.480 6.360 6.480 3,628 +0.13(+2.05%)
Jan 23, 2024 6.330 6.570 6.150 6.350 4,405 +0.15(+2.42%)
Jan 22, 2024 6.200 6.420 6.200 6.200 7,017 -0.11(-1.74%)
Jan 19, 2024 6.380 6.543 6.266 6.310 9,073 -0.04(-0.63%)
Jan 18, 2024 6.700 6.700 6.340 6.350 8,342 -0.15(-2.31%)
Jan 17, 2024 6.290 6.644 6.280 6.500 5,138 +0.05(+0.78%)
Jan 16, 2024 6.850 6.922 6.450 6.450 27,028 -0.35(-5.15%)
Jan 12, 2024 6.850 6.940 6.770 6.800 8,255 +0.22(+3.34%)
Jan 11, 2024 6.890 6.960 6.580 6.580 29,652 -0.39(-5.60%)
Jan 10, 2024 6.830 7.020 6.830 6.970 13,852 +0.14(+2.05%)
Jan 09, 2024 6.500 6.940 6.500 6.830 10,409 +0.33(+5.08%)
Jan 08, 2024 6.520 6.750 6.500 6.500 5,272 -0.06(-0.91%)
Jan 05, 2024 6.480 6.671 6.480 6.560 4,237 +0.01(+0.15%)
Jan 04, 2024 6.500 6.595 6.500 6.550 5,332 -0.13(-1.95%)
Jan 03, 2024 6.625 6.680 6.625 6.680 833 +0.07(+1.06%)
Jan 02, 2024 6.500 6.610 6.500 6.610 7,580 +0.01(+0.15%)
Dec 29, 2023 6.595 6.700 6.440 6.600 8,064 +0.02(+0.30%)
Dec 28, 2023 6.570 6.770 6.540 6.580 3,835 -0.19(-2.81%)
Dec 27, 2023 6.300 7.000 6.220 6.770 20,488 +0.58(+9.37%)
Dec 26, 2023 6.300 6.461 6.050 6.190 9,253 +0.01(+0.16%)
Dec 22, 2023 5.980 6.250 5.980 6.180 16,044 +0.19(+3.17%)
Dec 21, 2023 6.260 6.260 5.900 5.990 35,140 -0.23(-3.70%)
Dec 20, 2023 6.110 6.280 6.000 6.220 52,451 -0.23(-3.57%)
Dec 19, 2023 6.110 6.463 6.076 6.450 7,425 +0.33(+5.39%)
Dec 18, 2023 6.250 6.280 5.953 6.120 29,102 -0.15(-2.39%)
Dec 15, 2023 6.570 6.860 6.240 6.270 34,444 -0.62(-9.00%)
Dec 14, 2023 7.080 7.080 6.580 6.890 29,665 +0.39(+6.00%)
Dec 13, 2023 7.080 7.080 6.500 6.500 17,930 -0.51(-7.28%)
Dec 12, 2023 7.000 7.120 7.000 7.010 3,144 +0.00(+0.00%)
Dec 11, 2023 7.060 7.390 7.005 7.010 9,471 -0.33(-4.50%)
Dec 08, 2023 7.170 7.350 7.160 7.340 6,912 +0.25(+3.53%)
Dec 07, 2023 7.090 7.355 7.044 7.090 5,905 -0.21(-2.88%)
Dec 06, 2023 7.060 7.450 7.060 7.300 7,261 +0.17(+2.38%)
Dec 05, 2023 7.170 7.260 7.090 7.130 5,760 +0.10(+1.41%)
Dec 04, 2023 6.600 7.090 6.600 7.031 20,897 +0.41(+6.21%)
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.