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 (%)
Mar 31, 2017 279.00 282.00 270.50 270.50 69,094 -8.50(-3.05%)
Mar 30, 2017 272.50 281.50 271.00 279.00 36,324 +9.50(+3.53%)
Mar 29, 2017 265.00 271.50 260.00 269.50 28,934 +4.00(+1.51%)
Mar 28, 2017 252.00 267.00 251.00 265.50 31,076 +13.50(+5.36%)
Mar 27, 2017 251.50 254.50 248.00 252.00 32,918 -2.00(-0.79%)
Mar 24, 2017 253.00 257.50 252.50 254.00 31,559 +2.00(+0.79%)
Mar 23, 2017 246.50 253.00 245.50 252.00 24,952 +5.50(+2.23%)
Mar 22, 2017 246.00 249.00 239.00 246.50 36,693 -1.50(-0.60%)
Mar 21, 2017 241.50 249.50 237.00 248.00 53,465 +7.50(+3.12%)
Mar 20, 2017 248.50 251.00 239.00 240.50 56,096 -8.50(-3.41%)
Mar 17, 2017 250.00 252.50 248.00 249.00 42,301 -2.50(-0.99%)
Mar 16, 2017 254.50 256.00 250.00 251.50 17,460 -2.50(-0.98%)
Mar 15, 2017 254.50 257.50 252.00 254.00 33,561 +0.00(+0.00%)
Mar 14, 2017 255.50 256.00 251.50 254.00 26,881 -5.00(-1.93%)
Mar 13, 2017 263.50 268.50 258.00 259.00 20,145 -4.00(-1.52%)
Mar 10, 2017 272.00 273.50 261.75 263.00 28,911 -7.00(-2.59%)
Mar 09, 2017 270.00 272.25 246.00 270.00 75,224 -1.00(-0.37%)
Mar 08, 2017 295.00 299.25 268.50 271.00 171,520 -46.00(-14.51%)
Mar 07, 2017 321.50 328.50 316.50 317.00 19,217 -5.00(-1.55%)
Mar 06, 2017 319.50 323.75 316.00 322.00 17,682 +1.50(+0.47%)
Mar 03, 2017 330.50 331.75 315.00 320.50 27,653 -10.00(-3.03%)
Mar 02, 2017 342.50 342.50 329.50 330.50 35,206 -12.00(-3.50%)
Mar 01, 2017 350.00 351.50 340.25 342.50 13,827 -1.00(-0.29%)
Feb 28, 2017 344.50 350.00 343.00 343.50 23,696 -2.50(-0.72%)
Feb 27, 2017 338.50 347.00 338.00 346.00 20,234 +6.50(+1.91%)
Feb 24, 2017 336.50 341.00 333.50 339.50 24,165 -1.00(-0.29%)
Feb 23, 2017 340.00 341.50 335.00 340.50 29,313 +1.50(+0.44%)
Feb 22, 2017 335.50 339.00 331.50 339.00 11,329 +0.50(+0.15%)
Feb 21, 2017 346.50 347.98 333.00 338.50 20,392 -9.00(-2.59%)
Feb 17, 2017 347.50 347.50 347.50 0 -0.50(-0.14%)
Feb 16, 2017 340.00 349.00 339.50 348.00 18,860 +6.50(+1.90%)
Feb 15, 2017 338.50 342.00 337.50 341.50 12,488 +3.00(+0.89%)
Feb 14, 2017 328.50 338.50 325.00 338.50 15,829 +8.50(+2.58%)
Feb 13, 2017 326.00 330.25 323.50 330.00 9,863 +6.00(+1.85%)
Feb 10, 2017 325.50 326.50 320.00 324.00 11,623 +1.00(+0.31%)
Feb 09, 2017 317.50 324.00 315.50 323.00 7,392 +6.00(+1.89%)
Feb 08, 2017 319.50 319.50 312.50 317.00 7,292 -4.50(-1.40%)
Feb 07, 2017 323.50 325.50 319.50 321.50 12,370 -3.00(-0.92%)
Feb 06, 2017 334.50 334.50 323.00 324.50 10,200 -10.00(-2.99%)
Feb 03, 2017 329.50 335.00 326.00 334.50 14,715 +8.00(+2.45%)
Feb 02, 2017 336.00 336.00 325.00 326.50 10,595 -9.00(-2.68%)
Feb 01, 2017 339.00 340.00 334.00 335.50 10,141 -0.50(-0.15%)
Jan 31, 2017 337.50 340.50 329.50 336.00 27,297 -2.50(-0.74%)
Jan 30, 2017 346.00 346.00 337.00 338.50 9,312 -10.00(-2.87%)
Jan 27, 2017 354.50 355.00 344.50 348.50 6,376 -5.50(-1.55%)
Jan 26, 2017 360.50 363.50 353.00 354.00 14,671 -6.00(-1.67%)
Jan 25, 2017 355.00 362.50 355.00 360.00 14,971 +8.00(+2.27%)
Jan 24, 2017 341.00 352.00 335.00 352.00 12,413 +12.00(+3.53%)
Jan 23, 2017 337.50 345.50 337.50 340.00 8,595 +0.00(+0.00%)
Jan 20, 2017 334.00 342.00 334.00 340.00 14,980 +6.50(+1.95%)
Jan 19, 2017 335.00 336.00 327.50 333.50 12,642 -1.50(-0.45%)
Jan 18, 2017 339.00 339.50 334.00 335.00 9,708 -3.50(-1.03%)
Jan 17, 2017 344.00 345.50 338.50 338.50 12,667 -7.50(-2.17%)
Jan 13, 2017 346.00 346.00 346.00 0 +9.50(+2.82%)
Jan 12, 2017 348.50 351.50 332.00 336.50 13,275 -12.50(-3.58%)
Jan 11, 2017 343.00 350.00 339.00 349.00 23,037 +8.00(+2.35%)
Jan 10, 2017 344.50 347.50 339.00 341.00 20,634 -3.00(-0.87%)
Jan 09, 2017 356.50 357.50 343.00 344.00 19,115 -14.50(-4.04%)
Jan 06, 2017 378.50 378.50 358.00 358.50 24,740 -19.50(-5.16%)
Jan 05, 2017 383.00 384.50 372.50 378.00 20,145 -5.00(-1.31%)
Jan 04, 2017 378.00 384.50 376.00 383.00 30,087 +2.50(+0.66%)
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.