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, 2022 19.70 22.20 19.00 22.10 234,840 +2.60(+13.33%)
Mar 30, 2022 20.20 21.95 19.20 19.50 354,127 +0.40(+2.09%)
Mar 29, 2022 16.10 21.10 15.70 19.10 358,740 +3.10(+19.38%)
Mar 28, 2022 16.30 16.50 14.80 16.00 145,579 -0.50(-3.03%)
Mar 25, 2022 15.70 16.60 15.20 16.50 123,123 +0.70(+4.43%)
Mar 24, 2022 15.90 16.10 14.90 15.80 115,023 +0.20(+1.28%)
Mar 23, 2022 16.00 16.50 15.50 15.60 161,972 -0.80(-4.88%)
Mar 22, 2022 17.20 18.00 15.50 16.40 377,355 +0.00(+0.00%)
Mar 21, 2022 15.00 17.20 14.70 16.40 417,933 +2.20(+15.49%)
Mar 18, 2022 12.90 16.00 12.70 14.20 375,874 +1.50(+11.81%)
Mar 17, 2022 12.20 14.00 11.90 12.70 341,977 +1.30(+11.40%)
Mar 16, 2022 10.30 11.50 10.30 11.40 104,168 +1.20(+11.76%)
Mar 15, 2022 10.40 10.60 9.934 10.20 46,199 +0.22(+2.22%)
Mar 14, 2022 11.50 11.50 9.900 9.978 124,564 -1.42(-12.47%)
Mar 11, 2022 11.60 11.90 11.20 11.40 73,546 -0.80(-6.56%)
Mar 10, 2022 11.20 13.00 10.80 12.20 228,917 +0.90(+7.96%)
Mar 09, 2022 12.80 12.90 10.30 11.30 329,445 -0.40(-3.42%)
Mar 08, 2022 8.800 13.20 8.523 11.70 801,624 +2.84(+32.13%)
Mar 07, 2022 8.300 9.548 8.069 8.855 243,142 +0.30(+3.51%)
Mar 04, 2022 8.695 8.800 8.130 8.555 51,822 -0.21(-2.41%)
Mar 03, 2022 9.200 9.300 8.530 8.766 44,617 -0.45(-4.85%)
Mar 02, 2022 8.900 9.248 8.700 9.213 55,584 +0.28(+3.16%)
Mar 01, 2022 9.440 9.800 8.500 8.931 146,880 -0.51(-5.44%)
Feb 28, 2022 9.324 9.797 9.210 9.445 96,092 -0.23(-2.35%)
Feb 25, 2022 9.545 9.700 8.800 9.672 154,886 +0.49(+5.30%)
Feb 24, 2022 7.500 9.799 7.399 9.185 234,685 +1.08(+13.38%)
Feb 23, 2022 10.20 10.20 8.030 8.101 216,665 -1.24(-13.31%)
Feb 22, 2022 9.500 9.620 8.610 9.345 225,682 -0.85(-8.38%)
Feb 18, 2022 10.20 0 -1.40(-12.07%)
Feb 17, 2022 12.20 12.90 11.30 11.60 592,877 -1.10(-8.66%)
Feb 16, 2022 14.70 15.70 12.10 12.70 3,956,544 +0.00(+0.00%)
Feb 15, 2022 9.000 13.70 9.030 12.70 2,286,367 +3.95(+45.19%)
Feb 14, 2022 7.500 9.192 7.500 8.747 371,240 +1.25(+16.63%)
Feb 11, 2022 6.900 7.700 6.700 7.500 113,580 +0.52(+7.45%)
Feb 10, 2022 6.499 7.200 6.300 6.980 82,556 +0.55(+8.57%)
Feb 09, 2022 6.700 6.700 6.300 6.429 49,670 -0.10(-1.61%)
Feb 08, 2022 7.000 7.246 6.400 6.534 38,018 -0.27(-3.93%)
Feb 07, 2022 7.093 7.400 6.749 6.801 34,114 +0.09(+1.30%)
Feb 04, 2022 6.800 6.867 6.500 6.714 47,394 -0.18(-2.63%)
Feb 03, 2022 7.100 6.400 6.895 45,322 -0.20(-2.87%)
Feb 02, 2022 7.600 7.700 6.950 7.099 39,629 -0.52(-6.81%)
Feb 01, 2022 7.100 7.700 6.700 7.618 50,030 +0.49(+6.86%)
Jan 31, 2022 6.100 7.554 7.129 258,259 +1.23(+20.81%)
Jan 28, 2022 6.400 6.576 5.737 5.901 77,439 -0.36(-5.78%)
Jan 27, 2022 6.500 7.000 6.101 6.263 50,934 -0.23(-3.56%)
Jan 26, 2022 6.941 7.453 6.354 6.494 58,093 -0.30(-4.37%)
Jan 25, 2022 6.800 7.319 6.324 6.791 66,312 -0.18(-2.57%)
Jan 24, 2022 6.200 7.076 5.200 6.970 57,307 +0.61(+9.54%)
Jan 21, 2022 6.900 7.000 6.342 6.363 42,593 -0.44(-6.43%)
Jan 20, 2022 7.159 7.361 6.780 6.800 52,761 -0.36(-5.01%)
Jan 19, 2022 8.007 8.007 7.051 7.159 33,741 -0.60(-7.69%)
Jan 18, 2022 8.450 8.469 7.733 7.755 44,054 -0.50(-6.00%)
Jan 14, 2022 8.250 0 -0.47(-5.41%)
Jan 13, 2022 9.250 9.550 8.530 8.722 40,842 -0.49(-5.31%)
Jan 12, 2022 9.700 9.881 9.021 9.211 44,580 -0.38(-4.00%)
Jan 11, 2022 10.10 10.10 9.510 9.595 65,845 -0.60(-5.93%)
Jan 10, 2022 11.40 11.50 9.801 10.20 42,925 -1.50(-12.82%)
Jan 07, 2022 12.30 12.45 11.60 11.70 30,133 -0.40(-3.31%)
Jan 06, 2022 11.90 12.45 11.50 12.10 22,160 -0.20(-1.63%)
Jan 05, 2022 12.40 13.30 11.90 12.30 61,232 +0.00(+0.00%)
Jan 04, 2022 11.50 12.70 11.40 12.30 48,664 +0.70(+6.03%)
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.