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

Team Inc (NY: TISI )

7.760 +0.380 (+5.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 172.80 174.50 164.90 167.10 28,240 -5.10(-2.96%)
Nov 29, 2018 170.20 173.80 167.30 172.20 30,004 +1.90(+1.12%)
Nov 28, 2018 165.10 170.70 165.10 170.30 43,403 +4.40(+2.65%)
Nov 27, 2018 166.90 169.80 165.70 165.90 13,904 -2.00(-1.19%)
Nov 26, 2018 172.80 174.00 167.70 167.90 32,686 -3.40(-1.98%)
Nov 23, 2018 171.40 176.20 171.30 171.30 7,530 -2.00(-1.15%)
Nov 21, 2018 173.30 173.30 173.30 0 +6.70(+4.02%)
Nov 20, 2018 167.20 169.80 165.50 166.60 36,265 -2.90(-1.71%)
Nov 19, 2018 175.80 179.20 167.70 169.50 31,882 -6.60(-3.75%)
Nov 16, 2018 179.00 180.90 174.80 176.10 58,780 -4.00(-2.22%)
Nov 15, 2018 183.40 184.60 179.70 180.10 29,140 -4.40(-2.38%)
Nov 14, 2018 187.90 189.00 182.60 184.50 35,379 -1.40(-0.75%)
Nov 13, 2018 190.30 190.30 181.80 185.90 44,807 -3.00(-1.59%)
Nov 12, 2018 204.80 207.90 188.90 188.90 56,131 -14.90(-7.31%)
Nov 09, 2018 194.60 205.60 192.30 203.80 154,210 +6.60(+3.35%)
Nov 08, 2018 203.80 208.20 191.00 197.20 70,612 -15.10(-7.11%)
Nov 07, 2018 211.30 215.60 202.30 212.30 43,391 -0.50(-0.23%)
Nov 06, 2018 183.50 213.50 174.80 212.80 77,712 +17.50(+8.96%)
Nov 05, 2018 199.80 202.50 194.30 195.30 21,413 -3.60(-1.81%)
Nov 02, 2018 196.30 200.75 194.50 198.90 21,100 +2.70(+1.38%)
Nov 01, 2018 199.40 202.10 194.60 196.20 17,253 -2.80(-1.41%)
Oct 31, 2018 204.30 207.47 196.70 199.00 24,513 -2.80(-1.39%)
Oct 30, 2018 195.40 201.80 195.20 201.80 19,140 +5.90(+3.01%)
Oct 29, 2018 194.60 200.40 193.80 195.90 15,439 +3.50(+1.82%)
Oct 26, 2018 192.20 195.70 189.50 192.40 18,700 -2.30(-1.18%)
Oct 25, 2018 190.30 196.40 188.90 194.70 29,178 +6.10(+3.23%)
Oct 24, 2018 191.20 192.70 188.20 188.60 32,391 -3.20(-1.67%)
Oct 23, 2018 189.60 192.70 188.10 191.80 23,828 -0.60(-0.31%)
Oct 22, 2018 191.80 196.40 189.30 192.40 18,893 +0.90(+0.47%)
Oct 19, 2018 195.20 197.10 191.10 191.50 28,000 -4.30(-2.20%)
Oct 18, 2018 193.60 196.80 191.60 195.80 28,234 +0.90(+0.46%)
Oct 17, 2018 198.50 199.00 191.70 194.90 40,873 -3.90(-1.96%)
Oct 16, 2018 203.80 204.90 193.80 198.80 38,279 -4.00(-1.97%)
Oct 15, 2018 205.60 206.55 202.60 202.80 26,407 -3.80(-1.84%)
Oct 12, 2018 213.30 214.20 203.90 206.60 20,150 -3.10(-1.48%)
Oct 11, 2018 212.00 215.70 209.60 209.70 24,118 -3.80(-1.78%)
Oct 10, 2018 222.70 224.60 210.90 213.50 25,503 -11.90(-5.28%)
Oct 09, 2018 224.20 232.10 222.20 225.40 24,243 +1.40(+0.63%)
Oct 08, 2018 218.00 225.40 216.95 224.00 15,057 +5.00(+2.28%)
Oct 05, 2018 219.80 220.15 214.50 219.00 17,370 -0.60(-0.27%)
Oct 04, 2018 221.50 224.40 218.50 219.60 12,368 -3.70(-1.66%)
Oct 03, 2018 220.60 224.10 217.90 223.30 17,655 +4.40(+2.01%)
Oct 02, 2018 216.20 222.10 214.50 218.90 15,310 +3.10(+1.44%)
Oct 01, 2018 225.90 228.20 215.60 215.80 23,436 -9.20(-4.09%)
Sep 28, 2018 222.00 228.00 222.00 225.00 19,910 +3.00(+1.35%)
Sep 27, 2018 222.00 225.75 221.50 222.00 16,912 +0.50(+0.23%)
Sep 26, 2018 218.00 223.00 216.50 221.50 20,599 +3.50(+1.61%)
Sep 25, 2018 215.00 219.50 212.00 218.00 13,577 +4.00(+1.87%)
Sep 24, 2018 223.00 224.00 213.50 214.00 50,324 -8.50(-3.82%)
Sep 21, 2018 226.00 227.50 220.00 222.50 40,710 -3.00(-1.33%)
Sep 20, 2018 219.00 227.00 218.50 225.50 29,605 +7.00(+3.20%)
Sep 19, 2018 212.50 221.00 211.50 218.50 32,142 +5.50(+2.58%)
Sep 18, 2018 209.00 213.50 209.00 213.00 45,459 +4.50(+2.16%)
Sep 17, 2018 202.50 213.50 202.50 208.50 50,051 +6.50(+3.22%)
Sep 14, 2018 209.00 211.00 201.00 202.00 43,750 -7.50(-3.58%)
Sep 13, 2018 211.50 213.00 209.00 209.50 15,926 -2.00(-0.95%)
Sep 12, 2018 214.00 215.50 209.50 211.50 32,963 -2.50(-1.17%)
Sep 11, 2018 217.50 220.50 213.50 214.00 30,576 -4.00(-1.83%)
Sep 10, 2018 225.50 227.13 217.50 218.00 25,793 -7.00(-3.11%)
Sep 07, 2018 229.50 229.50 224.00 225.00 18,880 -5.50(-2.39%)
Sep 06, 2018 233.00 234.50 229.00 230.50 15,724 -2.50(-1.07%)
Sep 05, 2018 237.50 239.00 231.50 233.00 14,085 -5.00(-2.10%)
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.