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, 2023 6.910 7.270 6.910 7.150 3,934 +0.24(+3.47%)
Nov 29, 2023 6.440 7.000 6.420 6.910 12,431 +0.45(+6.97%)
Nov 28, 2023 6.630 6.790 6.460 6.460 7,769 -0.03(-0.46%)
Nov 27, 2023 6.900 7.100 6.420 6.490 14,247 -0.57(-8.07%)
Nov 24, 2023 6.950 7.180 6.940 7.060 3,198 +0.12(+1.73%)
Nov 22, 2023 6.590 7.250 6.590 6.940 4,876 +0.02(+0.29%)
Nov 21, 2023 6.920 6.920 6.920 6.920 732 -0.08(-1.14%)
Nov 20, 2023 6.320 7.250 6.320 7.000 7,005 -0.02(-0.28%)
Nov 17, 2023 6.820 7.030 6.660 7.020 6,307 -0.01(-0.14%)
Nov 16, 2023 6.400 7.030 6.046 7.030 26,780 +0.70(+11.06%)
Nov 15, 2023 6.530 6.530 6.153 6.330 12,110 -0.19(-2.91%)
Nov 14, 2023 6.610 7.100 6.500 6.520 52,091 -0.28(-4.12%)
Nov 13, 2023 6.930 7.000 6.700 6.800 17,926 -0.33(-4.70%)
Nov 10, 2023 7.510 8.140 6.930 7.135 9,325 -0.73(-9.22%)
Nov 09, 2023 7.980 8.030 7.860 7.860 1,152 -0.12(-1.50%)
Nov 08, 2023 7.510 8.050 7.510 7.980 11,855 +0.30(+3.91%)
Nov 07, 2023 7.940 8.500 7.515 7.680 19,498 -0.54(-6.57%)
Nov 06, 2023 8.110 8.570 7.850 8.220 9,335 +0.02(+0.24%)
Nov 03, 2023 8.060 8.680 8.060 8.200 6,519 +0.20(+2.50%)
Nov 02, 2023 7.990 8.000 7.992 8.000 1,263 +0.13(+1.65%)
Nov 01, 2023 8.270 8.270 7.850 7.870 11,789 -0.50(-5.97%)
Oct 31, 2023 8.430 8.440 8.370 8.370 976 +0.12(+1.45%)
Oct 30, 2023 8.180 8.250 8.000 8.250 8,574 +0.23(+2.87%)
Oct 27, 2023 8.240 8.250 8.015 8.020 3,793 -0.13(-1.66%)
Oct 26, 2023 8.050 8.170 7.900 8.155 2,041 +0.25(+3.23%)
Oct 25, 2023 8.020 8.265 7.900 7.900 5,812 -0.36(-4.36%)
Oct 24, 2023 8.400 8.680 8.250 8.260 8,712 -0.17(-1.96%)
Oct 23, 2023 8.270 8.425 8.250 8.425 2,268 +0.04(+0.54%)
Oct 20, 2023 8.150 8.790 8.150 8.380 4,794 -0.11(-1.33%)
Oct 19, 2023 8.550 8.800 8.493 8.493 1,358 -0.26(-2.93%)
Oct 18, 2023 8.660 8.760 8.310 8.750 6,544 +0.15(+1.74%)
Oct 17, 2023 8.470 8.875 8.470 8.600 6,066 +0.00(+0.00%)
Oct 16, 2023 8.380 8.850 8.260 8.600 11,460 +0.36(+4.37%)
Oct 13, 2023 8.020 8.490 8.020 8.240 9,860 +0.10(+1.23%)
Oct 12, 2023 8.050 8.349 8.050 8.140 2,582 +0.01(+0.12%)
Oct 11, 2023 8.510 8.510 8.130 8.130 2,007 -0.33(-3.90%)
Oct 10, 2023 8.000 8.470 8.000 8.460 5,295 +0.32(+3.93%)
Oct 09, 2023 7.940 8.340 7.940 8.140 7,743 +0.02(+0.25%)
Oct 06, 2023 7.430 8.780 7.333 8.120 19,395 +0.83(+11.39%)
Oct 05, 2023 7.390 7.620 7.286 7.290 5,124 +0.08(+1.11%)
Oct 04, 2023 6.520 7.400 6.520 7.210 7,004 +0.58(+8.75%)
Oct 03, 2023 6.580 6.800 6.530 6.630 5,078 -0.19(-2.79%)
Oct 02, 2023 6.950 7.250 6.430 6.820 29,409 -0.13(-1.87%)
Sep 29, 2023 7.300 7.830 6.950 6.950 34,226 -0.24(-3.34%)
Sep 28, 2023 7.960 7.960 6.750 7.190 44,777 -0.55(-7.11%)
Sep 27, 2023 8.360 8.660 7.720 7.740 12,143 -0.98(-11.24%)
Sep 26, 2023 8.430 8.930 8.420 8.720 10,184 +0.17(+1.99%)
Sep 25, 2023 8.790 8.775 8.550 8.550 6,828 -0.02(-0.23%)
Sep 22, 2023 8.960 8.977 8.520 8.570 5,041 -0.40(-4.46%)
Sep 21, 2023 8.150 9.000 8.150 8.970 8,563 +0.39(+4.55%)
Sep 20, 2023 8.770 8.770 8.371 8.580 2,168 -0.20(-2.28%)
Sep 19, 2023 8.630 8.900 8.440 8.780 6,502 +0.46(+5.53%)
Sep 18, 2023 8.970 8.970 8.250 8.320 15,394 -0.66(-7.35%)
Sep 15, 2023 8.610 8.980 8.119 8.980 17,565 +0.19(+2.16%)
Sep 14, 2023 8.740 9.000 8.500 8.790 7,333 +0.28(+3.29%)
Sep 13, 2023 8.690 8.990 8.510 8.510 3,776 -0.02(-0.23%)
Sep 12, 2023 8.510 8.960 8.510 8.530 2,989 +0.03(+0.35%)
Sep 11, 2023 8.780 9.000 8.500 8.500 20,809 -0.12(-1.33%)
Sep 08, 2023 8.630 8.960 8.615 8.615 7,458 +0.02(+0.17%)
Sep 07, 2023 8.530 8.880 8.356 8.600 9,612 -0.02(-0.23%)
Sep 06, 2023 8.630 8.700 8.378 8.620 7,832 +0.08(+0.94%)
Sep 05, 2023 8.400 8.650 8.300 8.540 5,781 +0.11(+1.30%)
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.