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

Team Inc (NY: TISI )

8.150 -0.100 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2016 326.20 327.20 317.90 327.10 28,614 +2.30(+0.71%)
Sep 29, 2016 318.50 325.80 315.50 324.80 25,577 +6.10(+1.91%)
Sep 28, 2016 307.00 318.90 307.00 318.70 14,781 +11.60(+3.78%)
Sep 27, 2016 307.20 308.35 303.10 307.10 13,726 +1.70(+0.56%)
Sep 26, 2016 307.40 310.20 303.40 305.40 18,725 -2.70(-0.88%)
Sep 23, 2016 312.20 314.40 307.20 308.10 12,077 -5.00(-1.60%)
Sep 22, 2016 305.00 313.10 304.17 313.10 12,086 +8.80(+2.89%)
Sep 21, 2016 296.80 304.60 296.80 304.30 11,063 +9.60(+3.26%)
Sep 20, 2016 296.00 297.60 293.25 294.70 12,938 +1.20(+0.41%)
Sep 19, 2016 295.50 298.30 292.30 293.50 6,616 -1.10(-0.37%)
Sep 16, 2016 299.30 299.30 293.80 294.60 19,470 -4.90(-1.64%)
Sep 15, 2016 299.80 302.90 298.20 299.50 12,097 +0.10(+0.03%)
Sep 14, 2016 300.20 300.75 295.40 299.40 12,435 -1.30(-0.43%)
Sep 13, 2016 306.40 306.40 295.40 300.70 11,160 -7.90(-2.56%)
Sep 12, 2016 308.00 310.20 306.30 308.60 17,473 -1.20(-0.39%)
Sep 09, 2016 314.00 314.00 303.80 309.80 29,327 -6.50(-2.06%)
Sep 08, 2016 317.30 319.39 314.70 316.30 12,377 -1.10(-0.35%)
Sep 07, 2016 314.20 319.55 314.00 317.40 17,015 +1.50(+0.47%)
Sep 06, 2016 318.10 321.00 314.30 315.90 13,195 -1.50(-0.47%)
Sep 02, 2016 314.60 317.40 317.40 317.40 12,110 +3.20(+1.02%)
Sep 01, 2016 319.10 320.50 313.30 314.20 11,590 -3.50(-1.10%)
Aug 31, 2016 318.60 320.60 311.20 317.70 16,494 -0.60(-0.19%)
Aug 30, 2016 318.60 322.58 317.60 318.30 12,812 -0.30(-0.09%)
Aug 29, 2016 319.30 321.20 317.50 318.60 9,056 -0.20(-0.06%)
Aug 26, 2016 322.90 326.00 317.30 318.80 10,215 -4.20(-1.30%)
Aug 25, 2016 320.40 323.30 319.80 323.00 8,505 +0.70(+0.22%)
Aug 24, 2016 320.50 328.00 320.50 322.30 18,453 -0.10(-0.03%)
Aug 23, 2016 323.90 325.10 322.30 322.40 29,054 -1.00(-0.31%)
Aug 22, 2016 329.10 329.10 322.70 323.40 11,979 -5.70(-1.73%)
Aug 19, 2016 329.70 330.80 323.20 329.10 18,730 -1.40(-0.42%)
Aug 18, 2016 324.60 334.10 320.40 330.50 16,544 +6.90(+2.13%)
Aug 17, 2016 328.40 329.00 322.90 323.60 13,636 -5.60(-1.70%)
Aug 16, 2016 331.90 334.10 328.80 329.20 25,539 -3.80(-1.14%)
Aug 15, 2016 323.80 337.10 320.50 333.00 33,873 +13.30(+4.16%)
Aug 12, 2016 313.30 320.30 311.10 319.70 24,283 +7.20(+2.30%)
Aug 11, 2016 306.90 313.20 305.80 312.50 23,418 +6.50(+2.12%)
Aug 10, 2016 300.10 308.70 294.40 306.00 31,304 +5.90(+1.97%)
Aug 09, 2016 265.10 316.20 260.30 300.10 67,084 +27.40(+10.05%)
Aug 08, 2016 269.30 275.00 269.30 272.70 25,844 +4.60(+1.72%)
Aug 05, 2016 263.90 269.20 262.00 268.10 37,281 +5.10(+1.94%)
Aug 04, 2016 269.10 271.60 262.40 263.00 28,060 -6.60(-2.45%)
Aug 03, 2016 267.90 272.25 264.60 269.60 35,938 +1.50(+0.56%)
Aug 02, 2016 273.70 276.40 266.90 268.10 26,926 -6.20(-2.26%)
Aug 01, 2016 276.50 278.30 272.50 274.30 15,308 -1.80(-0.65%)
Jul 29, 2016 275.90 281.60 269.50 276.10 21,839 -0.20(-0.07%)
Jul 28, 2016 278.50 279.80 274.95 276.30 13,001 -1.30(-0.47%)
Jul 27, 2016 279.10 280.50 274.10 277.60 9,844 -0.60(-0.22%)
Jul 26, 2016 271.30 279.00 271.30 278.20 13,561 +6.30(+2.32%)
Jul 25, 2016 277.00 278.70 271.70 271.90 15,207 -5.10(-1.84%)
Jul 22, 2016 277.90 279.30 273.10 277.00 13,185 -0.90(-0.32%)
Jul 21, 2016 275.20 279.40 274.20 277.90 13,925 +2.00(+0.72%)
Jul 20, 2016 274.60 277.90 272.80 275.90 18,111 +0.90(+0.33%)
Jul 19, 2016 277.60 278.20 272.80 275.00 15,366 -2.40(-0.87%)
Jul 18, 2016 275.40 278.60 275.40 277.40 11,471 +0.80(+0.29%)
Jul 15, 2016 274.50 277.20 272.80 276.60 14,734 +3.50(+1.28%)
Jul 14, 2016 274.40 275.40 271.90 273.10 12,026 +0.50(+0.18%)
Jul 13, 2016 273.00 275.50 270.30 272.60 19,791 +0.50(+0.18%)
Jul 12, 2016 271.00 273.85 270.35 272.10 21,793 +3.70(+1.38%)
Jul 11, 2016 267.40 269.90 262.90 268.40 10,324 +3.70(+1.40%)
Jul 08, 2016 258.80 267.20 257.30 264.70 26,470 +7.40(+2.88%)
Jul 07, 2016 249.20 257.90 249.20 257.30 25,414 +8.00(+3.21%)
Jul 06, 2016 243.50 250.30 241.00 249.30 18,964 +4.10(+1.67%)
Jul 05, 2016 250.40 253.40 243.90 245.20 18,193 -8.00(-3.16%)
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.