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, 2014 419.20 432.60 414.50 428.90 4,297 +8.10(+1.92%)
Apr 29, 2014 432.30 433.20 420.20 420.80 5,477 -7.90(-1.84%)
Apr 28, 2014 424.30 433.30 420.00 428.70 6,616 +1.70(+0.40%)
Apr 25, 2014 431.70 433.80 421.70 427.00 8,217 -7.80(-1.79%)
Apr 24, 2014 446.30 447.70 430.30 434.80 4,301 -8.00(-1.81%)
Apr 23, 2014 445.50 450.54 442.50 442.80 3,903 -3.90(-0.87%)
Apr 22, 2014 444.00 450.00 440.20 446.70 4,756 +1.70(+0.38%)
Apr 21, 2014 438.00 448.40 438.00 445.00 7,016 +5.70(+1.30%)
Apr 17, 2014 428.30 439.30 439.30 439.30 4,560 +11.00(+2.57%)
Apr 16, 2014 423.30 429.20 421.55 428.30 5,313 +9.00(+2.15%)
Apr 15, 2014 414.40 421.70 411.00 419.30 5,668 +4.50(+1.08%)
Apr 14, 2014 420.00 423.06 412.00 414.80 7,024 -1.70(-0.41%)
Apr 11, 2014 428.60 432.40 414.00 416.50 12,470 -17.50(-4.03%)
Apr 10, 2014 433.90 438.80 426.40 434.00 8,068 -0.50(-0.12%)
Apr 09, 2014 435.60 436.40 427.80 434.50 8,442 -0.50(-0.11%)
Apr 08, 2014 426.00 441.20 417.55 435.00 9,528 +10.50(+2.47%)
Apr 07, 2014 425.50 428.35 421.00 424.50 9,871 -2.50(-0.59%)
Apr 04, 2014 430.40 430.40 419.60 427.00 8,406 +1.10(+0.26%)
Apr 03, 2014 433.50 435.34 424.00 425.90 2,694 -8.80(-2.02%)
Apr 02, 2014 435.10 435.90 428.50 434.70 3,140 +0.70(+0.16%)
Apr 01, 2014 428.80 437.30 426.07 434.00 6,222 +5.40(+1.26%)
Mar 31, 2014 427.30 435.30 426.80 428.60 6,845 +2.50(+0.59%)
Mar 28, 2014 426.10 434.70 422.70 426.10 5,218 +1.30(+0.31%)
Mar 27, 2014 425.00 426.20 423.00 424.80 8,691 +0.30(+0.07%)
Mar 26, 2014 431.00 432.60 424.20 424.50 9,857 -2.50(-0.59%)
Mar 25, 2014 431.30 435.60 425.00 427.00 5,571 -1.70(-0.40%)
Mar 24, 2014 444.30 445.24 424.45 428.70 9,527 -15.30(-3.45%)
Mar 21, 2014 417.00 447.40 415.40 444.00 20,712 +27.00(+6.47%)
Mar 20, 2014 424.80 425.50 414.90 417.00 4,220 -6.00(-1.42%)
Mar 19, 2014 436.20 441.50 418.60 423.00 14,901 -14.60(-3.34%)
Mar 18, 2014 428.50 438.10 425.90 437.60 15,643 +10.10(+2.36%)
Mar 17, 2014 422.80 428.40 422.10 427.50 4,949 +6.60(+1.57%)
Mar 14, 2014 416.60 427.50 415.80 420.90 8,273 +2.50(+0.60%)
Mar 13, 2014 424.60 427.00 414.30 418.40 10,950 -6.60(-1.55%)
Mar 12, 2014 414.70 425.60 410.70 425.00 6,446 +6.40(+1.53%)
Mar 11, 2014 428.00 428.10 415.00 418.60 8,711 -10.50(-2.45%)
Mar 10, 2014 445.00 445.00 425.60 429.10 12,507 -17.70(-3.96%)
Mar 07, 2014 448.00 450.00 443.90 446.80 4,676 -0.70(-0.16%)
Mar 06, 2014 443.60 450.00 431.82 447.50 9,661 +6.40(+1.45%)
Mar 05, 2014 439.70 442.40 433.40 441.10 4,062 -0.10(-0.02%)
Mar 04, 2014 439.10 447.00 437.30 441.20 13,831 +8.70(+2.01%)
Mar 03, 2014 426.90 434.70 426.90 432.50 4,616 +0.10(+0.02%)
Feb 28, 2014 428.50 435.40 425.80 432.40 8,536 +5.50(+1.29%)
Feb 27, 2014 420.70 427.65 419.60 426.90 9,839 +4.40(+1.04%)
Feb 26, 2014 424.80 424.80 415.50 422.50 9,008 -1.20(-0.28%)
Feb 25, 2014 428.90 428.90 420.32 423.70 6,410 -3.50(-0.82%)
Feb 24, 2014 427.70 431.60 423.60 427.20 7,220 +2.80(+0.66%)
Feb 21, 2014 429.90 431.10 422.50 424.40 7,567 -3.40(-0.79%)
Feb 20, 2014 424.40 432.70 421.00 427.80 3,563 +3.50(+0.82%)
Feb 19, 2014 434.70 439.60 423.30 424.30 4,446 -13.20(-3.02%)
Feb 18, 2014 431.90 440.00 429.80 437.50 3,398 +5.20(+1.20%)
Feb 14, 2014 435.10 432.30 432.30 432.30 10,210 -2.50(-0.57%)
Feb 13, 2014 425.00 439.30 425.00 434.80 6,614 +6.50(+1.52%)
Feb 12, 2014 432.80 435.60 426.00 428.30 4,692 -7.30(-1.68%)
Feb 11, 2014 425.20 439.40 425.20 435.60 7,100 +9.70(+2.28%)
Feb 10, 2014 423.90 427.00 419.60 425.90 7,739 +0.40(+0.09%)
Feb 07, 2014 420.90 426.50 420.90 425.50 5,446 +4.60(+1.09%)
Feb 06, 2014 418.10 422.20 417.90 420.90 10,938 +1.30(+0.31%)
Feb 05, 2014 422.70 426.30 417.00 419.60 9,235 -6.80(-1.59%)
Feb 04, 2014 422.90 427.50 419.90 426.40 6,612 +3.90(+0.92%)
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.