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 (%)
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%)
Nov 01, 2016 310.00 310.00 299.00 302.00 12,275 -5.50(-1.79%)
Oct 31, 2016 314.00 317.00 305.50 307.50 16,642 -8.50(-2.69%)
Oct 28, 2016 324.50 328.50 315.50 316.00 13,057 -7.50(-2.32%)
Oct 27, 2016 320.00 325.00 319.50 323.50 17,231 +4.50(+1.41%)
Oct 26, 2016 316.50 319.50 313.50 319.00 10,645 +1.50(+0.47%)
Oct 25, 2016 318.50 320.50 316.00 317.50 9,025 -3.00(-0.94%)
Oct 24, 2016 321.50 323.50 318.00 320.50 8,956 +2.00(+0.63%)
Oct 21, 2016 314.50 322.50 313.50 318.50 9,696 -2.00(-0.62%)
Oct 20, 2016 314.00 322.00 314.00 320.50 17,415 +5.50(+1.75%)
Oct 19, 2016 309.00 316.00 307.50 315.00 17,829 +6.00(+1.94%)
Oct 18, 2016 307.50 310.00 306.00 309.00 17,732 +2.00(+0.65%)
Oct 17, 2016 305.50 309.00 305.50 307.00 18,007 -1.70(-0.55%)
Oct 14, 2016 319.10 319.40 308.60 308.70 15,394 -7.50(-2.37%)
Oct 13, 2016 320.10 323.30 315.63 316.20 14,078 -8.10(-2.50%)
Oct 12, 2016 322.60 325.90 315.90 324.30 13,238 +0.30(+0.09%)
Oct 11, 2016 325.70 329.10 323.20 324.00 26,046 -2.40(-0.74%)
Oct 10, 2016 327.60 329.30 324.90 326.40 12,700 +0.20(+0.06%)
Oct 07, 2016 334.00 336.85 324.00 326.20 26,760 -8.40(-2.51%)
Oct 06, 2016 334.20 337.30 329.40 334.60 12,792 +0.40(+0.12%)
Oct 05, 2016 333.70 338.55 330.90 334.20 32,409 +1.80(+0.54%)
Oct 04, 2016 328.50 334.70 328.20 332.40 33,891 +4.20(+1.28%)
Oct 03, 2016 325.50 330.40 322.00 328.20 28,666 +1.10(+0.34%)
Sep 30, 2016 326.20 327.20 317.90 327.10 28,614 +2.30(+0.71%)
Sep 29, 2016 318.50 325.80 315.50 324.80 25,577 +6.10(+1.91%)
Sep 28, 2016 307.00 318.90 307.00 318.70 14,781 +11.60(+3.78%)
Sep 27, 2016 307.20 308.35 303.10 307.10 13,726 +1.70(+0.56%)
Sep 26, 2016 307.40 310.20 303.40 305.40 18,725 -2.70(-0.88%)
Sep 23, 2016 312.20 314.40 307.20 308.10 12,077 -5.00(-1.60%)
Sep 22, 2016 305.00 313.10 304.17 313.10 12,086 +8.80(+2.89%)
Sep 21, 2016 296.80 304.60 296.80 304.30 11,063 +9.60(+3.26%)
Sep 20, 2016 296.00 297.60 293.25 294.70 12,938 +1.20(+0.41%)
Sep 19, 2016 295.50 298.30 292.30 293.50 6,616 -1.10(-0.37%)
Sep 16, 2016 299.30 299.30 293.80 294.60 19,470 -4.90(-1.64%)
Sep 15, 2016 299.80 302.90 298.20 299.50 12,097 +0.10(+0.03%)
Sep 14, 2016 300.20 300.75 295.40 299.40 12,435 -1.30(-0.43%)
Sep 13, 2016 306.40 306.40 295.40 300.70 11,160 -7.90(-2.56%)
Sep 12, 2016 308.00 310.20 306.30 308.60 17,473 -1.20(-0.39%)
Sep 09, 2016 314.00 314.00 303.80 309.80 29,327 -6.50(-2.06%)
Sep 08, 2016 317.30 319.39 314.70 316.30 12,377 -1.10(-0.35%)
Sep 07, 2016 314.20 319.55 314.00 317.40 17,015 +1.50(+0.47%)
Sep 06, 2016 318.10 321.00 314.30 315.90 13,195 -1.50(-0.47%)
Sep 02, 2016 314.60 317.40 317.40 317.40 12,110 +3.20(+1.02%)
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.