Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Team Inc (NY: TISI )

6.600 -0.300 (-4.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 294.40 297.60 290.00 296.30 9,792 +1.70(+0.58%)
Apr 27, 2012 283.90 295.00 279.80 294.60 7,495 +10.70(+3.77%)
Apr 26, 2012 284.30 286.00 281.50 283.90 4,545 -0.60(-0.21%)
Apr 25, 2012 288.30 293.40 281.60 284.50 7,078 +0.40(+0.14%)
Apr 24, 2012 275.20 284.10 273.50 284.10 5,929 +8.40(+3.05%)
Apr 23, 2012 272.40 277.20 268.90 275.70 9,313 -1.40(-0.51%)
Apr 20, 2012 279.50 279.90 274.20 277.10 8,642 +1.30(+0.47%)
Apr 19, 2012 287.30 287.78 274.10 275.80 7,501 -11.50(-4.00%)
Apr 18, 2012 290.60 292.10 283.50 287.30 10,263 -5.80(-1.98%)
Apr 17, 2012 289.90 296.70 288.70 293.10 4,819 +5.30(+1.84%)
Apr 16, 2012 288.30 290.80 283.30 287.80 3,783 +1.20(+0.42%)
Apr 13, 2012 290.10 291.50 286.20 286.60 10,821 -5.40(-1.85%)
Apr 12, 2012 283.60 293.20 283.60 292.00 6,253 +8.40(+2.96%)
Apr 11, 2012 287.30 288.20 280.40 283.60 11,529 -0.10(-0.04%)
Apr 10, 2012 292.40 293.90 283.60 283.70 19,523 -8.70(-2.98%)
Apr 09, 2012 286.60 294.90 285.50 292.40 12,189 -0.80(-0.27%)
Apr 05, 2012 288.20 294.30 287.30 293.20 11,170 +4.40(+1.52%)
Apr 04, 2012 320.00 320.00 287.50 288.80 22,521 -39.80(-12.11%)
Apr 03, 2012 331.20 333.20 326.50 328.60 10,195 -4.50(-1.35%)
Apr 02, 2012 307.60 333.30 306.80 333.10 17,031 +23.60(+7.63%)
Mar 30, 2012 317.10 318.70 308.90 309.50 20,508 -4.80(-1.53%)
Mar 29, 2012 318.80 319.00 312.80 314.30 5,410 -7.50(-2.33%)
Mar 28, 2012 324.70 324.70 317.20 321.80 4,564 -1.60(-0.49%)
Mar 27, 2012 332.50 333.70 323.40 323.40 5,994 -8.20(-2.47%)
Mar 26, 2012 326.10 335.00 324.50 331.60 7,107 +9.00(+2.79%)
Mar 23, 2012 311.80 323.10 309.80 322.60 8,877 +10.00(+3.20%)
Mar 22, 2012 311.60 313.10 309.30 312.60 9,199 -2.90(-0.92%)
Mar 21, 2012 320.70 320.70 315.20 315.50 6,061 -5.30(-1.65%)
Mar 20, 2012 323.60 326.20 317.90 320.80 5,407 -5.70(-1.75%)
Mar 19, 2012 320.70 330.40 320.50 326.50 6,035 +5.40(+1.68%)
Mar 16, 2012 322.40 322.90 318.85 321.10 10,654 -0.80(-0.25%)
Mar 15, 2012 318.30 323.10 318.00 321.90 8,353 +3.40(+1.07%)
Mar 14, 2012 314.30 319.40 311.00 318.50 10,884 +3.40(+1.08%)
Mar 13, 2012 311.80 315.20 308.60 315.10 4,184 +6.50(+2.11%)
Mar 12, 2012 306.68 311.40 306.68 308.60 4,365 +1.80(+0.59%)
Mar 09, 2012 300.80 311.70 298.70 306.80 5,888 +5.30(+1.76%)
Mar 08, 2012 296.80 302.00 291.70 301.50 5,050 +6.60(+2.24%)
Mar 07, 2012 295.70 297.10 293.40 294.90 6,488 -0.50(-0.17%)
Mar 06, 2012 303.10 306.20 294.00 295.40 5,027 -11.70(-3.81%)
Mar 05, 2012 299.20 307.10 297.20 307.10 5,268 +7.80(+2.61%)
Mar 02, 2012 306.00 308.80 296.30 299.30 11,015 -8.00(-2.60%)
Mar 01, 2012 307.20 313.50 306.50 307.30 7,516 +1.30(+0.42%)
Feb 29, 2012 312.50 315.00 305.00 306.00 10,592 -6.00(-1.92%)
Feb 28, 2012 319.10 321.60 309.20 312.00 4,769 -7.50(-2.35%)
Feb 27, 2012 316.70 322.09 310.10 319.50 6,973 -0.10(-0.03%)
Feb 24, 2012 324.50 324.90 318.00 319.60 4,543 -4.20(-1.30%)
Feb 23, 2012 315.50 325.00 314.65 323.80 7,459 +8.70(+2.76%)
Feb 22, 2012 311.60 316.40 311.60 315.10 7,989 +1.40(+0.45%)
Feb 21, 2012 308.90 313.80 308.00 313.70 7,398 +4.90(+1.59%)
Feb 17, 2012 308.20 309.60 307.00 308.80 4,380 +1.30(+0.42%)
Feb 16, 2012 298.70 312.20 297.55 307.50 8,798 +8.20(+2.74%)
Feb 15, 2012 308.20 308.20 295.70 299.30 8,221 -7.70(-2.51%)
Feb 14, 2012 304.00 307.00 302.70 307.00 5,815 +2.30(+0.75%)
Feb 13, 2012 303.20 309.71 299.50 304.70 5,691 +4.10(+1.36%)
Feb 10, 2012 301.90 304.50 296.00 300.60 4,447 -5.30(-1.73%)
Feb 09, 2012 302.70 306.60 299.80 305.90 5,614 +3.20(+1.06%)
Feb 08, 2012 302.10 305.60 300.00 302.70 3,775 +2.10(+0.70%)
Feb 07, 2012 303.80 303.80 298.30 300.60 4,348 -3.30(-1.09%)
Feb 06, 2012 308.50 309.50 301.60 303.90 5,096 -5.20(-1.68%)
Feb 03, 2012 308.20 312.40 306.70 309.10 7,149 +6.10(+2.01%)
Feb 02, 2012 300.00 306.50 298.80 303.00 11,065 +3.00(+1.00%)
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.