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, 2023 5.320 5.500 5.200 5.480 9,200 +0.16(+3.01%)
Mar 30, 2023 5.620 5.700 4.900 5.320 55,363 -0.30(-5.34%)
Mar 29, 2023 6.227 6.227 5.500 5.620 34,146 -0.76(-11.91%)
Mar 28, 2023 6.460 6.545 6.200 6.380 21,083 -0.15(-2.30%)
Mar 27, 2023 6.700 6.740 6.500 6.530 5,330 -0.19(-2.83%)
Mar 24, 2023 6.240 6.990 6.240 6.720 34,125 +0.39(+6.16%)
Mar 23, 2023 6.190 7.000 6.190 6.330 15,663 +0.18(+2.93%)
Mar 22, 2023 6.370 6.400 5.690 6.150 39,517 -0.28(-4.35%)
Mar 21, 2023 6.530 6.960 6.130 6.430 46,896 -0.10(-1.53%)
Mar 20, 2023 6.520 6.676 6.300 6.530 13,472 +0.03(+0.46%)
Mar 17, 2023 7.250 7.310 6.320 6.500 42,789 -0.76(-10.47%)
Mar 16, 2023 6.710 7.760 6.710 7.260 25,841 +0.35(+5.07%)
Mar 15, 2023 7.940 7.940 6.480 6.910 50,047 -1.09(-13.62%)
Mar 14, 2023 8.070 8.396 8.000 8.000 20,378 +0.09(+1.14%)
Mar 13, 2023 7.590 8.090 7.310 7.910 16,078 +0.15(+1.93%)
Mar 10, 2023 7.580 7.880 7.350 7.760 15,393 +0.24(+3.19%)
Mar 09, 2023 7.620 8.060 7.520 7.520 14,617 -0.40(-5.05%)
Mar 08, 2023 7.520 7.920 7.520 7.920 11,214 +0.27(+3.53%)
Mar 07, 2023 7.750 7.750 7.500 7.650 3,546 -0.14(-1.80%)
Mar 06, 2023 7.720 7.940 7.720 7.790 7,518 +0.08(+1.04%)
Mar 03, 2023 7.470 7.846 7.263 7.710 13,066 +0.08(+1.05%)
Mar 02, 2023 7.180 7.900 7.060 7.630 17,405 +0.31(+4.23%)
Mar 01, 2023 7.160 7.462 7.160 7.320 10,649 +0.01(+0.14%)
Feb 28, 2023 7.630 7.900 6.900 7.310 31,895 -0.42(-5.43%)
Feb 27, 2023 7.690 7.730 7.440 7.730 7,109 +0.37(+5.03%)
Feb 24, 2023 7.830 7.840 7.270 7.360 30,835 -0.82(-10.02%)
Feb 23, 2023 8.390 8.600 8.000 8.180 20,356 +0.18(+2.25%)
Feb 22, 2023 7.000 8.000 6.803 8.000 31,967 +1.32(+19.76%)
Feb 21, 2023 7.610 7.610 6.670 6.680 41,451 -0.93(-12.22%)
Feb 17, 2023 7.380 7.680 7.380 7.610 2,455 +0.12(+1.60%)
Feb 16, 2023 7.500 7.700 7.460 7.490 23,530 -0.20(-2.60%)
Feb 15, 2023 7.720 7.980 7.560 7.690 45,048 -0.11(-1.41%)
Feb 14, 2023 7.930 8.050 7.760 7.800 55,924 -0.34(-4.18%)
Feb 13, 2023 8.000 8.750 7.810 8.140 32,965 +0.00(+0.00%)
Feb 10, 2023 8.160 8.300 8.000 8.140 22,404 -0.15(-1.81%)
Feb 09, 2023 9.130 9.130 8.130 8.290 35,629 -0.80(-8.80%)
Feb 08, 2023 8.910 9.390 8.500 9.090 19,588 -0.02(-0.22%)
Feb 07, 2023 9.100 9.330 8.860 9.110 27,744 -0.06(-0.65%)
Feb 06, 2023 8.740 9.340 8.400 9.170 36,594 +0.20(+2.23%)
Feb 03, 2023 8.350 9.230 8.350 8.970 13,421 +0.47(+5.53%)
Feb 02, 2023 8.270 8.680 8.270 8.500 31,883 +0.18(+2.16%)
Feb 01, 2023 7.880 8.450 7.700 8.320 25,532 +0.39(+4.92%)
Jan 31, 2023 7.500 7.980 7.500 7.930 15,818 +0.43(+5.73%)
Jan 30, 2023 8.200 8.358 7.500 7.500 13,746 -0.81(-9.75%)
Jan 27, 2023 7.700 8.477 7.700 8.310 47,625 +0.56(+7.23%)
Jan 26, 2023 7.710 8.000 7.710 7.750 3,009 +0.05(+0.65%)
Jan 25, 2023 7.650 7.790 7.110 7.700 37,905 -0.05(-0.69%)
Jan 24, 2023 7.750 8.020 7.530 7.754 12,569 -0.27(-3.32%)
Jan 23, 2023 8.040 8.530 7.810 8.020 29,362 +0.02(+0.25%)
Jan 20, 2023 8.550 8.550 7.760 8.000 42,789 -0.52(-6.10%)
Jan 19, 2023 8.560 8.820 8.174 8.520 30,837 -0.16(-1.84%)
Jan 18, 2023 8.780 8.930 8.600 8.680 14,833 +0.00(+0.00%)
Jan 17, 2023 8.990 8.990 8.400 8.680 17,801 -0.30(-3.34%)
Jan 13, 2023 9.460 9.480 8.910 8.980 40,534 -0.53(-5.57%)
Jan 12, 2023 8.410 10.33 8.410 9.510 95,397 +1.10(+13.08%)
Jan 11, 2023 8.140 8.580 8.140 8.410 27,825 +0.15(+1.82%)
Jan 10, 2023 7.960 8.410 7.805 8.260 43,187 +0.18(+2.23%)
Jan 09, 2023 6.880 8.150 6.880 8.080 27,712 +1.34(+19.88%)
Jan 06, 2023 6.700 6.840 6.570 6.740 9,740 +0.03(+0.45%)
Jan 05, 2023 6.520 6.840 6.383 6.710 22,086 +0.18(+2.76%)
Jan 04, 2023 6.140 6.580 5.850 6.530 40,120 +0.39(+6.35%)
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.