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, 2022 6.700 6.962 6.500 6.889 6,738 +0.33(+5.10%)
Nov 29, 2022 7.000 7.000 6.401 6.555 20,323 -0.45(-6.36%)
Nov 28, 2022 7.189 7.189 6.800 7.000 7,392 -0.11(-1.59%)
Nov 25, 2022 7.392 7.392 7.001 7.113 5,759 -0.09(-1.21%)
Nov 23, 2022 7.100 7.350 7.099 7.200 3,668 +0.05(+0.70%)
Nov 22, 2022 7.099 7.318 6.918 7.150 12,998 +0.32(+4.67%)
Nov 21, 2022 7.194 7.425 6.712 6.831 10,394 -0.17(-2.41%)
Nov 18, 2022 6.800 7.397 6.800 7.000 10,951 -0.12(-1.67%)
Nov 17, 2022 7.000 7.468 6.978 7.119 18,833 -0.16(-2.16%)
Nov 16, 2022 7.600 7.736 7.011 7.276 25,176 -0.40(-5.19%)
Nov 15, 2022 7.900 8.280 7.610 7.674 9,006 -0.23(-2.86%)
Nov 14, 2022 8.369 8.369 7.801 7.900 17,824 -0.18(-2.26%)
Nov 11, 2022 7.800 8.300 7.700 8.083 28,168 +0.28(+3.63%)
Nov 10, 2022 8.000 8.500 7.600 7.800 16,310 -0.01(-0.08%)
Nov 09, 2022 7.892 8.099 7.520 7.806 14,107 +0.13(+1.67%)
Nov 08, 2022 8.200 8.397 7.539 7.678 8,544 -0.22(-2.82%)
Nov 07, 2022 8.000 8.125 7.549 7.901 27,327 -0.08(-0.95%)
Nov 04, 2022 9.199 9.500 7.977 7.977 40,241 -0.67(-7.78%)
Nov 03, 2022 7.499 8.900 7.200 8.650 48,531 +1.19(+15.91%)
Nov 02, 2022 7.600 8.102 7.300 7.463 79,302 +0.28(+3.96%)
Nov 01, 2022 7.200 7.300 6.673 7.179 23,227 +0.23(+3.29%)
Oct 31, 2022 7.000 7.200 6.900 6.950 22,287 -0.12(-1.71%)
Oct 28, 2022 8.000 8.001 6.720 7.071 61,854 -0.93(-11.61%)
Oct 27, 2022 7.700 8.285 7.700 8.000 9,806 -0.12(-1.44%)
Oct 26, 2022 8.096 8.514 8.020 8.117 12,116 -0.19(-2.32%)
Oct 25, 2022 8.000 8.455 7.900 8.310 11,664 +0.26(+3.19%)
Oct 24, 2022 8.350 8.350 8.015 8.053 12,730 -0.31(-3.75%)
Oct 21, 2022 8.600 8.675 8.251 8.367 12,972 -0.23(-2.71%)
Oct 20, 2022 8.300 8.999 8.300 8.600 10,611 -0.38(-4.18%)
Oct 19, 2022 9.076 9.200 8.732 8.975 15,506 +0.03(+0.38%)
Oct 18, 2022 8.600 9.220 8.600 8.941 8,935 +0.14(+1.58%)
Oct 17, 2022 8.799 9.000 8.704 8.802 5,130 +0.20(+2.34%)
Oct 14, 2022 8.899 9.200 8.501 8.601 8,680 -0.10(-1.17%)
Oct 13, 2022 8.300 8.920 8.202 8.703 11,968 +0.48(+5.79%)
Oct 12, 2022 9.465 9.650 8.200 8.227 36,432 -0.90(-9.82%)
Oct 11, 2022 9.118 9.747 9.100 9.123 15,195 -0.28(-2.95%)
Oct 10, 2022 10.30 10.30 9.100 9.400 25,396 -0.80(-7.84%)
Oct 07, 2022 10.40 10.48 10.20 10.20 6,291 -0.20(-1.92%)
Oct 06, 2022 10.40 10.90 10.00 10.40 46,871 -0.10(-0.95%)
Oct 05, 2022 10.10 10.60 10.10 10.50 25,863 +0.40(+3.96%)
Oct 04, 2022 10.80 11.50 10.10 10.10 80,957 -0.50(-4.72%)
Oct 03, 2022 10.70 10.96 10.40 10.60 10,494 +0.00(+0.00%)
Sep 30, 2022 10.60 11.09 10.40 10.60 8,245 +0.00(+0.00%)
Sep 29, 2022 11.00 11.19 10.40 10.60 13,083 -0.50(-4.50%)
Sep 28, 2022 10.90 11.30 10.90 11.10 7,041 +0.40(+3.74%)
Sep 27, 2022 11.10 11.10 10.40 10.70 11,936 -0.20(-1.83%)
Sep 26, 2022 11.00 11.41 10.70 10.90 9,717 -0.10(-0.91%)
Sep 23, 2022 10.50 11.20 10.45 11.00 14,454 +0.20(+1.85%)
Sep 22, 2022 11.80 11.80 10.50 10.80 65,181 -1.00(-8.47%)
Sep 21, 2022 11.90 12.30 11.60 11.80 10,795 -0.10(-0.84%)
Sep 20, 2022 12.00 12.30 11.70 11.90 15,668 -0.50(-4.03%)
Sep 19, 2022 12.00 12.40 12.00 12.40 13,021 +0.00(+0.00%)
Sep 16, 2022 12.30 12.40 12.00 12.40 15,050 -0.10(-0.80%)
Sep 15, 2022 12.60 12.91 12.30 12.50 35,045 -0.40(-3.10%)
Sep 14, 2022 13.30 13.30 12.85 12.90 29,249 +0.00(+0.00%)
Sep 13, 2022 13.50 14.10 12.65 12.90 60,877 -1.30(-9.15%)
Sep 12, 2022 14.40 14.40 13.70 14.20 16,951 +0.20(+1.43%)
Sep 09, 2022 13.70 14.24 13.30 14.00 29,976 +0.80(+6.06%)
Sep 08, 2022 13.00 13.80 12.80 13.20 15,033 +0.00(+0.00%)
Sep 07, 2022 12.40 13.40 12.30 13.20 17,484 +0.80(+6.45%)
Sep 06, 2022 12.90 12.78 12.01 12.40 13,631 -0.60(-4.62%)
Sep 02, 2022 12.30 13.20 12.30 13.00 29,957 +0.70(+5.69%)
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.