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

Team Inc (NY: TISI )

7.380 +0.130 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2012 308.50 316.80 305.20 311.40 4,953 +1.10(+0.35%)
Jul 30, 2012 316.60 317.30 310.10 310.30 2,674 -5.50(-1.74%)
Jul 27, 2012 303.20 320.70 302.40 315.80 5,590 +14.90(+4.95%)
Jul 26, 2012 308.10 308.10 299.20 300.90 4,551 -0.10(-0.03%)
Jul 25, 2012 299.30 303.80 297.10 301.00 7,702 +4.20(+1.42%)
Jul 24, 2012 298.70 298.70 290.80 296.80 6,491 -1.70(-0.57%)
Jul 23, 2012 301.20 301.90 295.50 298.50 4,008 -9.90(-3.21%)
Jul 20, 2012 308.50 310.40 302.90 308.40 5,340 -3.30(-1.06%)
Jul 19, 2012 311.50 314.40 309.50 311.70 4,798 +1.10(+0.35%)
Jul 18, 2012 301.10 316.10 301.10 310.60 7,829 +9.60(+3.19%)
Jul 17, 2012 301.00 303.40 296.90 301.00 8,650 +2.70(+0.91%)
Jul 16, 2012 303.10 303.70 297.00 298.30 5,568 -5.00(-1.65%)
Jul 13, 2012 305.10 305.60 299.10 303.30 9,745 +0.30(+0.10%)
Jul 12, 2012 305.40 307.70 301.90 303.00 6,238 -6.10(-1.97%)
Jul 11, 2012 311.30 312.50 307.50 309.10 3,808 -2.20(-0.71%)
Jul 10, 2012 321.10 322.40 310.50 311.30 3,026 -6.20(-1.95%)
Jul 09, 2012 316.80 318.30 313.10 317.50 3,067 +1.70(+0.54%)
Jul 06, 2012 316.60 316.90 313.00 315.80 2,284 -4.90(-1.53%)
Jul 05, 2012 320.00 326.10 317.10 320.70 7,702 -0.70(-0.22%)
Jul 03, 2012 315.50 322.30 313.78 321.40 4,353 +6.10(+1.93%)
Jul 02, 2012 311.40 315.40 302.80 315.30 8,001 +3.50(+1.12%)
Jun 29, 2012 300.70 314.10 299.30 311.80 8,545 +18.00(+6.13%)
Jun 28, 2012 298.50 299.90 288.30 293.80 7,616 -6.70(-2.23%)
Jun 27, 2012 288.20 301.10 285.90 300.50 5,492 +13.60(+4.74%)
Jun 26, 2012 286.20 287.80 281.70 286.90 3,067 +1.10(+0.38%)
Jun 25, 2012 283.50 287.30 281.20 285.80 3,729 -2.80(-0.97%)
Jun 22, 2012 284.20 289.70 283.50 288.60 15,536 +5.50(+1.94%)
Jun 21, 2012 294.40 297.10 282.10 283.10 10,695 -11.10(-3.77%)
Jun 20, 2012 298.00 300.00 292.60 294.20 6,208 -3.70(-1.24%)
Jun 19, 2012 290.90 299.90 289.30 297.90 10,411 +9.50(+3.29%)
Jun 18, 2012 289.30 291.20 286.40 288.40 7,412 -2.90(-1.00%)
Jun 15, 2012 288.00 292.80 285.70 291.30 9,376 +4.20(+1.46%)
Jun 14, 2012 286.20 289.10 281.20 287.10 14,326 +2.20(+0.77%)
Jun 13, 2012 285.40 295.20 281.60 284.90 8,091 -0.30(-0.11%)
Jun 12, 2012 280.40 285.50 278.50 285.20 3,932 +7.10(+2.55%)
Jun 11, 2012 284.60 292.10 276.80 278.10 12,079 -0.80(-0.29%)
Jun 08, 2012 273.40 279.80 271.00 278.90 4,269 +4.30(+1.57%)
Jun 07, 2012 278.10 279.60 273.30 274.60 5,649 +0.60(+0.22%)
Jun 06, 2012 262.30 274.10 262.30 274.00 7,518 +13.60(+5.22%)
Jun 05, 2012 259.40 262.30 256.10 260.40 5,125 -1.00(-0.38%)
Jun 04, 2012 259.80 264.80 258.40 261.40 3,738 +2.30(+0.89%)
Jun 01, 2012 261.30 265.70 258.60 259.10 6,163 -7.70(-2.89%)
May 31, 2012 263.50 268.60 258.00 266.80 8,659 +3.30(+1.25%)
May 30, 2012 262.20 266.75 261.00 263.50 7,396 -2.40(-0.90%)
May 29, 2012 264.00 266.30 259.00 265.90 5,862 +3.90(+1.49%)
May 25, 2012 261.60 264.30 259.60 262.00 2,384 -0.50(-0.19%)
May 24, 2012 262.00 263.30 255.10 262.50 3,421 +1.20(+0.46%)
May 23, 2012 253.00 261.90 251.30 261.30 5,451 +5.20(+2.03%)
May 22, 2012 259.50 261.50 254.50 256.10 5,710 -3.00(-1.16%)
May 21, 2012 252.80 259.20 249.50 259.10 6,490 +6.40(+2.53%)
May 18, 2012 254.60 260.40 251.40 252.70 6,665 -2.30(-0.90%)
May 17, 2012 262.80 264.50 255.00 255.00 4,918 -6.80(-2.60%)
May 16, 2012 265.70 269.30 261.60 261.80 2,357 -3.30(-1.24%)
May 15, 2012 262.50 266.40 262.30 265.10 5,354 +2.30(+0.88%)
May 14, 2012 263.50 265.20 262.60 262.80 4,488 -4.50(-1.68%)
May 11, 2012 272.30 273.80 265.00 267.30 8,419 -8.40(-3.05%)
May 10, 2012 283.80 283.80 273.80 275.70 6,462 -6.70(-2.37%)
May 09, 2012 281.20 285.88 281.20 282.40 5,973 -3.10(-1.09%)
May 08, 2012 276.90 286.80 276.80 285.50 4,963 +5.00(+1.78%)
May 07, 2012 279.40 286.10 279.30 280.50 5,576 +0.80(+0.29%)
May 04, 2012 278.10 282.40 278.10 279.70 7,662 -0.40(-0.14%)
May 03, 2012 283.50 283.70 277.31 280.10 6,844 -4.40(-1.55%)
May 02, 2012 285.00 285.01 279.50 284.50 3,851 -3.20(-1.11%)
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.