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 (%)
Sep 30, 2014 384.10 387.00 377.50 379.10 6,674 -5.70(-1.48%)
Sep 29, 2014 382.20 388.30 380.80 384.80 5,719 -2.40(-0.62%)
Sep 26, 2014 382.20 387.40 381.40 387.20 4,823 +5.20(+1.36%)
Sep 25, 2014 385.70 385.70 377.90 382.00 7,203 -6.50(-1.67%)
Sep 24, 2014 390.00 390.70 384.70 388.50 3,852 -2.10(-0.54%)
Sep 23, 2014 387.80 394.40 385.30 390.60 6,706 +0.50(+0.13%)
Sep 22, 2014 387.30 392.60 383.80 390.10 4,594 +0.00(+0.00%)
Sep 19, 2014 402.10 404.40 386.90 390.10 9,408 -11.20(-2.79%)
Sep 18, 2014 400.10 402.50 398.00 401.30 2,763 +1.60(+0.40%)
Sep 17, 2014 401.40 405.00 396.70 399.70 2,383 -2.40(-0.60%)
Sep 16, 2014 402.00 403.10 397.50 402.10 4,467 +0.30(+0.07%)
Sep 15, 2014 406.30 407.40 400.50 401.80 7,228 -5.30(-1.30%)
Sep 12, 2014 412.40 412.40 401.40 407.10 5,472 -4.20(-1.02%)
Sep 11, 2014 405.40 414.00 405.40 411.30 3,740 +3.10(+0.76%)
Sep 10, 2014 405.40 411.10 399.70 408.20 11,096 +2.70(+0.67%)
Sep 09, 2014 408.50 411.10 403.10 405.50 8,544 -4.40(-1.07%)
Sep 08, 2014 410.00 411.70 407.30 409.90 3,952 +0.00(+0.00%)
Sep 05, 2014 403.80 413.40 403.80 409.90 9,083 +4.00(+0.99%)
Sep 04, 2014 407.60 412.00 402.70 405.90 7,060 -1.20(-0.29%)
Sep 03, 2014 408.10 409.90 402.90 407.10 7,801 +0.40(+0.10%)
Sep 02, 2014 401.30 407.20 397.80 406.70 4,144 +7.60(+1.90%)
Aug 29, 2014 397.60 399.10 399.10 399.10 3,590 +1.60(+0.40%)
Aug 28, 2014 396.80 400.20 395.00 397.50 4,430 -1.30(-0.33%)
Aug 27, 2014 393.00 413.20 392.10 398.80 28,139 +5.20(+1.32%)
Aug 26, 2014 391.60 393.95 387.70 393.60 5,265 +3.10(+0.79%)
Aug 25, 2014 394.20 395.80 389.35 390.50 3,437 -4.00(-1.01%)
Aug 22, 2014 393.60 393.60 390.40 394.50 12,914 +0.50(+0.13%)
Aug 21, 2014 395.70 399.10 387.50 394.00 6,309 -1.10(-0.28%)
Aug 20, 2014 400.20 400.20 392.50 395.10 3,370 -8.40(-2.08%)
Aug 19, 2014 405.30 405.40 402.80 403.50 2,340 -1.00(-0.25%)
Aug 18, 2014 402.80 405.00 401.00 404.50 3,847 +5.90(+1.48%)
Aug 15, 2014 405.50 405.50 396.00 398.60 5,119 -2.10(-0.52%)
Aug 14, 2014 403.40 405.77 398.30 400.70 11,565 -3.20(-0.79%)
Aug 13, 2014 405.70 407.20 400.40 403.90 6,686 +0.00(+0.00%)
Aug 12, 2014 401.80 407.90 401.80 403.90 8,512 -0.10(-0.02%)
Aug 11, 2014 403.70 406.10 395.70 404.00 25,421 +3.30(+0.82%)
Aug 08, 2014 393.70 404.90 393.70 400.70 14,009 +6.20(+1.57%)
Aug 07, 2014 401.50 404.40 391.40 394.50 8,913 -6.70(-1.67%)
Aug 06, 2014 398.00 406.80 391.62 401.20 9,108 -3.70(-0.91%)
Aug 05, 2014 394.10 406.00 392.70 404.90 10,167 +9.10(+2.30%)
Aug 04, 2014 392.00 399.20 390.20 395.80 5,431 +3.90(+1.00%)
Aug 01, 2014 397.10 397.10 389.40 391.90 3,374 -4.20(-1.06%)
Jul 31, 2014 399.40 402.70 395.80 396.10 9,160 -7.70(-1.91%)
Jul 30, 2014 400.90 405.90 397.70 403.80 6,631 +5.70(+1.43%)
Jul 29, 2014 395.20 404.30 393.90 398.10 7,059 +2.90(+0.73%)
Jul 28, 2014 396.70 398.30 390.50 395.20 3,811 -1.60(-0.40%)
Jul 25, 2014 398.50 400.40 393.60 396.80 4,276 -6.50(-1.61%)
Jul 24, 2014 410.00 410.00 399.75 403.30 3,488 -5.20(-1.27%)
Jul 23, 2014 409.20 413.40 407.00 408.50 1,732 -1.10(-0.27%)
Jul 22, 2014 408.90 414.50 406.60 409.60 4,207 +0.80(+0.20%)
Jul 21, 2014 408.70 412.20 405.68 408.80 3,476 -4.20(-1.02%)
Jul 18, 2014 408.00 414.60 408.00 413.00 6,962 +3.10(+0.76%)
Jul 17, 2014 409.10 412.50 407.50 409.90 9,249 -2.40(-0.58%)
Jul 16, 2014 414.70 416.80 409.96 412.30 4,760 +0.90(+0.22%)
Jul 15, 2014 419.70 421.20 410.10 411.40 5,231 -8.50(-2.02%)
Jul 14, 2014 418.90 423.00 416.30 419.90 5,224 +5.80(+1.40%)
Jul 11, 2014 416.60 419.30 413.50 414.10 3,446 -3.70(-0.89%)
Jul 10, 2014 423.60 424.80 415.70 417.80 4,668 -14.20(-3.29%)
Jul 09, 2014 429.60 432.10 421.30 432.00 9,679 +2.40(+0.56%)
Jul 08, 2014 418.60 430.10 416.10 429.60 9,159 +10.10(+2.41%)
Jul 07, 2014 431.60 435.30 413.60 419.50 10,312 -14.90(-3.43%)
Jul 03, 2014 428.80 434.40 434.40 434.40 3,040 +6.50(+1.52%)
Jul 02, 2014 425.60 433.36 423.10 427.90 5,704 +2.50(+0.59%)
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.