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 (%)
Mar 31, 2016 305.40 307.20 299.70 303.80 18,303 -1.20(-0.39%)
Mar 30, 2016 301.40 306.80 299.40 305.00 30,801 +5.10(+1.70%)
Mar 29, 2016 293.90 300.20 291.50 299.90 15,157 +4.50(+1.52%)
Mar 28, 2016 289.60 297.10 285.30 295.40 20,738 +9.70(+3.40%)
Mar 24, 2016 290.80 285.70 285.70 285.70 24,560 -7.60(-2.59%)
Mar 23, 2016 293.50 294.00 287.70 293.30 59,913 -0.50(-0.17%)
Mar 22, 2016 280.20 294.90 280.20 293.80 33,434 +11.20(+3.96%)
Mar 21, 2016 274.30 282.80 270.90 282.60 17,764 +8.50(+3.10%)
Mar 18, 2016 264.60 274.20 263.90 274.10 32,072 +11.10(+4.22%)
Mar 17, 2016 256.50 264.70 254.70 263.00 19,869 +7.00(+2.73%)
Mar 16, 2016 255.80 266.10 255.50 256.00 17,038 -0.30(-0.12%)
Mar 15, 2016 254.80 257.90 250.50 256.30 20,625 -1.50(-0.58%)
Mar 14, 2016 248.40 259.80 247.20 257.80 13,233 +9.40(+3.78%)
Mar 11, 2016 240.50 248.60 239.00 248.40 10,743 +9.00(+3.76%)
Mar 10, 2016 255.30 255.30 231.30 239.40 20,060 -15.70(-6.15%)
Mar 09, 2016 257.70 258.60 252.50 255.10 12,021 -0.80(-0.31%)
Mar 08, 2016 262.70 263.10 255.50 255.90 14,907 -7.50(-2.85%)
Mar 07, 2016 257.50 264.70 255.00 263.40 19,011 +5.00(+1.93%)
Mar 04, 2016 266.60 266.60 256.50 258.40 17,009 -7.40(-2.78%)
Mar 03, 2016 261.00 267.80 259.90 265.80 18,884 +3.80(+1.45%)
Mar 02, 2016 252.40 262.10 248.80 262.00 25,826 +9.00(+3.56%)
Mar 01, 2016 257.40 257.40 248.90 253.00 19,515 -3.30(-1.29%)
Feb 29, 2016 253.90 257.00 250.10 256.30 42,668 +2.60(+1.02%)
Feb 26, 2016 242.40 255.70 237.60 253.70 18,615 +12.50(+5.18%)
Feb 25, 2016 243.50 243.50 237.31 241.20 7,546 -1.60(-0.66%)
Feb 24, 2016 241.20 244.90 237.15 242.80 13,396 -0.20(-0.08%)
Feb 23, 2016 239.00 245.10 237.50 243.00 18,712 +3.10(+1.29%)
Feb 22, 2016 242.60 244.62 239.40 239.90 13,503 -0.50(-0.21%)
Feb 19, 2016 240.30 241.70 236.40 240.40 7,787 -0.30(-0.12%)
Feb 18, 2016 249.70 249.70 240.10 240.70 13,044 -9.20(-3.68%)
Feb 17, 2016 238.10 250.10 235.20 249.90 20,974 +13.60(+5.76%)
Feb 16, 2016 233.10 236.90 228.50 236.30 11,057 +5.00(+2.16%)
Feb 12, 2016 228.40 231.30 231.30 231.30 9,690 +4.60(+2.03%)
Feb 11, 2016 224.50 229.30 222.90 226.70 18,013 +6.50(+2.95%)
Feb 10, 2016 222.10 227.05 219.20 220.20 10,090 +0.10(+0.05%)
Feb 09, 2016 224.60 227.80 217.50 220.10 12,873 -7.90(-3.46%)
Feb 08, 2016 226.20 228.20 221.80 228.00 19,426 -1.00(-0.44%)
Feb 05, 2016 227.70 230.40 223.20 229.00 28,514 +0.40(+0.17%)
Feb 04, 2016 221.80 228.90 221.80 228.60 9,735 +6.20(+2.79%)
Feb 03, 2016 226.80 226.80 216.10 222.40 14,372 -2.60(-1.16%)
Feb 02, 2016 234.80 235.50 223.00 225.00 17,836 -12.10(-5.10%)
Feb 01, 2016 238.70 240.80 231.70 237.10 24,353 -2.90(-1.21%)
Jan 29, 2016 239.70 244.10 238.60 240.00 34,944 +2.10(+0.88%)
Jan 28, 2016 238.00 239.90 234.47 237.90 6,704 +2.00(+0.85%)
Jan 27, 2016 239.10 240.20 233.50 235.90 16,167 -3.20(-1.34%)
Jan 26, 2016 237.40 241.90 234.80 239.10 9,524 +2.30(+0.97%)
Jan 25, 2016 243.30 245.90 236.45 236.80 12,081 -7.90(-3.23%)
Jan 22, 2016 242.00 246.10 240.10 244.70 17,573 +6.90(+2.90%)
Jan 21, 2016 237.00 243.00 233.90 237.80 27,390 +0.70(+0.30%)
Jan 20, 2016 237.90 240.20 232.50 237.10 36,289 -4.00(-1.66%)
Jan 19, 2016 258.40 259.40 238.70 241.10 21,020 -15.20(-5.93%)
Jan 15, 2016 259.10 256.30 256.30 256.30 12,220 -9.00(-3.39%)
Jan 14, 2016 259.70 270.20 254.70 265.30 15,087 +6.10(+2.35%)
Jan 13, 2016 278.70 280.50 257.20 259.20 19,604 -19.50(-7.00%)
Jan 12, 2016 274.30 283.30 262.15 278.70 45,647 -1.70(-0.61%)
Jan 11, 2016 282.80 284.60 270.90 280.40 17,407 -0.90(-0.32%)
Jan 08, 2016 280.40 282.20 276.90 281.30 18,570 +0.30(+0.11%)
Jan 07, 2016 298.60 298.60 275.30 281.00 32,068 -20.10(-6.68%)
Jan 06, 2016 307.10 307.80 298.40 301.10 13,983 -10.10(-3.25%)
Jan 05, 2016 313.70 313.70 305.70 311.20 14,503 -0.30(-0.10%)
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.