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

Team Inc (NY: TISI )

7.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2017 337.50 340.50 329.50 336.00 27,297 -2.50(-0.74%)
Jan 30, 2017 346.00 346.00 337.00 338.50 9,312 -10.00(-2.87%)
Jan 27, 2017 354.50 355.00 344.50 348.50 6,376 -5.50(-1.55%)
Jan 26, 2017 360.50 363.50 353.00 354.00 14,671 -6.00(-1.67%)
Jan 25, 2017 355.00 362.50 355.00 360.00 14,971 +8.00(+2.27%)
Jan 24, 2017 341.00 352.00 335.00 352.00 12,413 +12.00(+3.53%)
Jan 23, 2017 337.50 345.50 337.50 340.00 8,595 +0.00(+0.00%)
Jan 20, 2017 334.00 342.00 334.00 340.00 14,980 +6.50(+1.95%)
Jan 19, 2017 335.00 336.00 327.50 333.50 12,642 -1.50(-0.45%)
Jan 18, 2017 339.00 339.50 334.00 335.00 9,708 -3.50(-1.03%)
Jan 17, 2017 344.00 345.50 338.50 338.50 12,667 -7.50(-2.17%)
Jan 13, 2017 346.00 346.00 346.00 0 +9.50(+2.82%)
Jan 12, 2017 348.50 351.50 332.00 336.50 13,275 -12.50(-3.58%)
Jan 11, 2017 343.00 350.00 339.00 349.00 23,037 +8.00(+2.35%)
Jan 10, 2017 344.50 347.50 339.00 341.00 20,634 -3.00(-0.87%)
Jan 09, 2017 356.50 357.50 343.00 344.00 19,115 -14.50(-4.04%)
Jan 06, 2017 378.50 378.50 358.00 358.50 24,740 -19.50(-5.16%)
Jan 05, 2017 383.00 384.50 372.50 378.00 20,145 -5.00(-1.31%)
Jan 04, 2017 378.00 384.50 376.00 383.00 30,087 +2.50(+0.66%)
Jan 03, 2017 397.00 397.00 379.00 380.50 31,208 -12.00(-3.06%)
Dec 30, 2016 392.50 392.50 392.50 0 +8.00(+2.08%)
Dec 29, 2016 376.00 385.25 376.00 384.50 9,676 +9.00(+2.40%)
Dec 28, 2016 381.00 381.00 372.00 375.50 11,926 -5.50(-1.44%)
Dec 27, 2016 374.00 382.50 373.50 381.00 9,409 +7.50(+2.01%)
Dec 23, 2016 373.50 373.50 373.50 0 +1.50(+0.40%)
Dec 22, 2016 376.00 377.50 366.00 372.00 13,399 -4.00(-1.06%)
Dec 21, 2016 372.00 377.00 369.50 376.00 8,998 +2.50(+0.67%)
Dec 20, 2016 375.50 378.00 371.00 373.50 10,947 +3.00(+0.81%)
Dec 19, 2016 365.00 374.50 364.00 370.50 8,418 +4.50(+1.23%)
Dec 16, 2016 360.50 367.00 359.00 366.00 41,379 +7.00(+1.95%)
Dec 15, 2016 357.00 364.00 356.00 359.00 19,318 +1.00(+0.28%)
Dec 14, 2016 366.50 369.00 357.00 358.00 14,067 -11.00(-2.98%)
Dec 13, 2016 370.00 374.50 364.50 369.00 35,818 -1.00(-0.27%)
Dec 12, 2016 369.50 371.50 366.97 370.00 17,034 +0.50(+0.14%)
Dec 09, 2016 366.00 370.00 365.00 369.50 18,016 +5.50(+1.51%)
Dec 08, 2016 353.50 367.50 348.00 364.00 21,181 +11.50(+3.26%)
Dec 07, 2016 351.00 354.50 349.50 352.50 16,200 +2.00(+0.57%)
Dec 06, 2016 350.00 352.50 347.00 350.50 27,013 +1.00(+0.29%)
Dec 05, 2016 344.50 350.00 342.50 349.50 13,418 +8.00(+2.34%)
Dec 02, 2016 340.00 344.00 339.00 341.50 14,697 +2.50(+0.74%)
Dec 01, 2016 344.00 351.00 337.50 339.00 43,906 -4.00(-1.17%)
Nov 30, 2016 350.00 352.00 341.00 343.00 20,624 -2.00(-0.58%)
Nov 29, 2016 357.50 358.50 345.00 345.00 31,604 -12.00(-3.36%)
Nov 28, 2016 385.00 385.00 356.00 357.00 28,565 -33.50(-8.58%)
Nov 25, 2016 368.50 390.50 366.50 390.50 19,741 +20.50(+5.54%)
Nov 23, 2016 370.00 370.00 370.00 0 +1.00(+0.27%)
Nov 22, 2016 369.50 369.50 367.00 369.00 19,598 +0.50(+0.14%)
Nov 21, 2016 369.50 370.00 364.00 368.50 8,105 +0.50(+0.14%)
Nov 18, 2016 369.00 369.00 365.00 368.00 12,000 -0.50(-0.14%)
Nov 17, 2016 367.50 371.50 365.00 368.50 16,810 +1.00(+0.27%)
Nov 16, 2016 370.50 371.00 366.50 367.50 19,493 -4.00(-1.08%)
Nov 15, 2016 367.50 373.50 364.00 371.50 22,187 +4.00(+1.09%)
Nov 14, 2016 365.50 373.50 363.50 367.50 39,733 +4.00(+1.10%)
Nov 11, 2016 349.00 372.50 346.50 363.50 57,911 +14.00(+4.01%)
Nov 10, 2016 334.50 350.50 334.50 349.50 39,543 +17.50(+5.27%)
Nov 09, 2016 315.00 334.50 315.00 332.00 21,921 +16.00(+5.06%)
Nov 08, 2016 313.50 318.00 310.00 316.00 14,408 +1.50(+0.48%)
Nov 07, 2016 319.00 325.00 311.00 314.50 35,787 -1.50(-0.47%)
Nov 04, 2016 315.00 318.50 309.00 316.00 31,665 +0.50(+0.16%)
Nov 03, 2016 311.00 320.00 309.50 315.50 42,802 +3.00(+0.96%)
Nov 02, 2016 280.00 321.50 280.00 312.50 50,680 +10.50(+3.48%)
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.