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

Team Inc (NY: TISI )

8.570 -0.180 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 7.500 7.980 7.500 7.930 15,818 +0.43(+5.73%)
Jan 30, 2023 8.200 8.358 7.500 7.500 13,746 -0.81(-9.75%)
Jan 27, 2023 7.700 8.477 7.700 8.310 47,625 +0.56(+7.23%)
Jan 26, 2023 7.710 8.000 7.710 7.750 3,009 +0.05(+0.65%)
Jan 25, 2023 7.650 7.790 7.110 7.700 37,905 -0.05(-0.69%)
Jan 24, 2023 7.750 8.020 7.530 7.754 12,569 -0.27(-3.32%)
Jan 23, 2023 8.040 8.530 7.810 8.020 29,362 +0.02(+0.25%)
Jan 20, 2023 8.550 8.550 7.760 8.000 42,789 -0.52(-6.10%)
Jan 19, 2023 8.560 8.820 8.174 8.520 30,837 -0.16(-1.84%)
Jan 18, 2023 8.780 8.930 8.600 8.680 14,833 +0.00(+0.00%)
Jan 17, 2023 8.990 8.990 8.400 8.680 17,801 -0.30(-3.34%)
Jan 13, 2023 9.460 9.480 8.910 8.980 40,534 -0.53(-5.57%)
Jan 12, 2023 8.410 10.33 8.410 9.510 95,397 +1.10(+13.08%)
Jan 11, 2023 8.140 8.580 8.140 8.410 27,825 +0.15(+1.82%)
Jan 10, 2023 7.960 8.410 7.805 8.260 43,187 +0.18(+2.23%)
Jan 09, 2023 6.880 8.150 6.880 8.080 27,712 +1.34(+19.88%)
Jan 06, 2023 6.700 6.840 6.570 6.740 9,740 +0.03(+0.45%)
Jan 05, 2023 6.520 6.840 6.383 6.710 22,086 +0.18(+2.76%)
Jan 04, 2023 6.140 6.580 5.850 6.530 40,120 +0.39(+6.35%)
Jan 03, 2023 5.600 6.540 5.500 6.140 106,643 +0.89(+16.95%)
Dec 30, 2022 5.250 5.455 5.060 5.250 67,145 -0.06(-1.13%)
Dec 29, 2022 5.230 5.500 5.210 5.310 36,399 +0.10(+1.92%)
Dec 28, 2022 5.700 5.720 5.060 5.210 66,145 -0.47(-8.27%)
Dec 27, 2022 5.660 6.100 5.550 5.680 45,158 +0.02(+0.35%)
Dec 23, 2022 5.570 5.840 5.570 5.660 29,531 +0.03(+0.53%)
Dec 22, 2022 6.000 6.386 5.410 5.630 36,393 -0.27(-4.59%)
Dec 21, 2022 6.900 6.860 5.565 5.901 82,025 -0.45(-7.07%)
Dec 20, 2022 6.600 6.662 6.301 6.350 13,570 +0.02(+0.36%)
Dec 19, 2022 7.280 7.280 6.301 6.327 26,416 -0.67(-9.61%)
Dec 16, 2022 6.700 7.000 6.200 7.000 40,416 +0.30(+4.48%)
Dec 15, 2022 6.800 6.990 6.600 6.700 17,085 -0.25(-3.54%)
Dec 14, 2022 7.000 7.200 6.800 6.946 23,319 -0.25(-3.51%)
Dec 13, 2022 7.200 7.200 6.800 7.199 33,674 +0.00(+0.03%)
Dec 12, 2022 7.300 7.490 6.600 7.197 27,530 -0.35(-4.68%)
Dec 09, 2022 7.199 7.700 6.911 7.550 16,243 +0.52(+7.47%)
Dec 08, 2022 7.400 7.400 6.902 7.025 30,109 -0.13(-1.80%)
Dec 07, 2022 7.000 7.400 6.726 7.154 10,922 +0.00(+0.03%)
Dec 06, 2022 7.100 7.400 6.695 7.152 13,820 +0.35(+5.16%)
Dec 05, 2022 7.255 7.500 6.785 6.801 9,144 -0.46(-6.34%)
Dec 02, 2022 7.787 7.899 7.000 7.261 13,609 -0.23(-3.06%)
Dec 01, 2022 6.991 7.900 6.701 7.490 27,338 +0.60(+8.72%)
Nov 30, 2022 6.700 6.962 6.500 6.889 6,738 +0.33(+5.10%)
Nov 29, 2022 7.000 7.000 6.401 6.555 20,323 -0.45(-6.36%)
Nov 28, 2022 7.189 7.189 6.800 7.000 7,392 -0.11(-1.59%)
Nov 25, 2022 7.392 7.392 7.001 7.113 5,759 -0.09(-1.21%)
Nov 23, 2022 7.100 7.350 7.099 7.200 3,668 +0.05(+0.70%)
Nov 22, 2022 7.099 7.318 6.918 7.150 12,998 +0.32(+4.67%)
Nov 21, 2022 7.194 7.425 6.712 6.831 10,394 -0.17(-2.41%)
Nov 18, 2022 6.800 7.397 6.800 7.000 10,951 -0.12(-1.67%)
Nov 17, 2022 7.000 7.468 6.978 7.119 18,833 -0.16(-2.16%)
Nov 16, 2022 7.600 7.736 7.011 7.276 25,176 -0.40(-5.19%)
Nov 15, 2022 7.900 8.280 7.610 7.674 9,006 -0.23(-2.86%)
Nov 14, 2022 8.369 8.369 7.801 7.900 17,824 -0.18(-2.26%)
Nov 11, 2022 7.800 8.300 7.700 8.083 28,168 +0.28(+3.63%)
Nov 10, 2022 8.000 8.500 7.600 7.800 16,310 -0.01(-0.08%)
Nov 09, 2022 7.892 8.099 7.520 7.806 14,107 +0.13(+1.67%)
Nov 08, 2022 8.200 8.397 7.539 7.678 8,544 -0.22(-2.82%)
Nov 07, 2022 8.000 8.125 7.549 7.901 27,327 -0.08(-0.95%)
Nov 04, 2022 9.199 9.500 7.977 7.977 40,241 -0.67(-7.78%)
Nov 03, 2022 7.499 8.900 7.200 8.650 48,531 +1.19(+15.91%)
Nov 02, 2022 7.600 8.102 7.300 7.463 79,302 +0.28(+3.96%)
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.