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 (%)
Aug 31, 2012 308.60 315.70 305.70 312.70 4,757 +7.50(+2.46%)
Aug 30, 2012 306.10 306.60 303.03 305.20 2,537 -3.00(-0.97%)
Aug 29, 2012 304.00 309.60 301.30 308.20 2,780 +5.20(+1.72%)
Aug 27, 2012 306.50 306.50 302.20 303.00 4,206 -2.20(-0.72%)
Aug 24, 2012 303.10 310.20 301.00 305.20 2,363 +0.60(+0.20%)
Aug 23, 2012 309.60 309.60 302.80 304.60 2,938 -5.80(-1.87%)
Aug 22, 2012 318.40 318.40 310.40 310.40 3,352 -9.10(-2.85%)
Aug 21, 2012 319.10 326.25 317.70 319.50 3,711 +2.50(+0.79%)
Aug 20, 2012 321.10 322.90 314.60 317.00 4,542 -3.70(-1.15%)
Aug 17, 2012 318.50 323.90 317.50 320.70 12,078 +1.90(+0.60%)
Aug 16, 2012 303.80 320.10 300.50 318.80 22,491 +15.50(+5.11%)
Aug 15, 2012 301.40 305.53 299.80 303.30 8,023 +0.80(+0.26%)
Aug 14, 2012 312.50 313.80 300.50 302.50 8,829 -7.40(-2.39%)
Aug 13, 2012 309.60 310.40 302.50 309.90 3,751 +0.50(+0.16%)
Aug 10, 2012 308.20 310.10 307.80 309.40 3,189 +0.80(+0.26%)
Aug 09, 2012 307.90 310.10 306.30 308.60 2,341 -0.40(-0.13%)
Aug 08, 2012 310.50 312.50 308.40 309.00 2,098 -2.50(-0.80%)
Aug 07, 2012 315.00 315.60 309.00 311.50 7,507 -2.80(-0.89%)
Aug 06, 2012 305.20 315.50 305.20 314.30 6,646 +10.40(+3.42%)
Aug 03, 2012 297.70 307.30 297.70 303.90 8,760 +11.00(+3.76%)
Aug 02, 2012 293.20 297.90 289.40 292.90 7,518 -4.30(-1.45%)
Aug 01, 2012 319.10 319.10 296.60 297.20 6,294 -14.20(-4.56%)
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%)
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.