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

Team Inc (NY: TISI )

7.420 +0.270 (+3.78%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 17, 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 (%)
May 31, 2016 294.80 305.50 281.30 303.20 513,674 +42.60(+16.35%)
May 27, 2016 259.70 260.60 260.60 260.60 8,510 +0.90(+0.35%)
May 26, 2016 263.20 267.15 259.10 259.70 14,659 -5.10(-1.93%)
May 25, 2016 259.50 265.60 259.50 264.80 12,618 +4.80(+1.85%)
May 24, 2016 253.20 260.50 251.20 260.00 12,029 +7.50(+2.97%)
May 23, 2016 253.90 254.60 250.70 252.50 8,530 -1.00(-0.39%)
May 20, 2016 252.30 256.60 250.60 253.50 9,355 +1.10(+0.44%)
May 19, 2016 255.00 258.30 250.40 252.40 8,265 -4.90(-1.90%)
May 18, 2016 258.40 260.00 255.70 257.30 16,439 -2.20(-0.85%)
May 17, 2016 260.40 263.80 258.30 259.50 19,706 -0.60(-0.23%)
May 16, 2016 260.80 263.00 259.20 260.10 18,036 -0.50(-0.19%)
May 13, 2016 260.50 261.60 257.60 260.60 17,019 +0.30(+0.12%)
May 12, 2016 258.10 261.50 254.00 260.30 35,505 +3.30(+1.28%)
May 11, 2016 258.20 258.20 253.30 257.00 60,808 -3.10(-1.19%)
May 10, 2016 272.60 274.20 244.60 260.10 82,750 -12.50(-4.59%)
May 09, 2016 280.30 283.70 272.10 272.60 15,253 -6.70(-2.40%)
May 06, 2016 279.50 281.76 271.60 279.30 62,021 -0.60(-0.21%)
May 05, 2016 287.70 289.30 277.80 279.90 42,351 -5.20(-1.82%)
May 04, 2016 281.50 288.10 281.50 285.10 13,215 +0.70(+0.25%)
May 03, 2016 282.40 286.00 275.10 284.40 22,734 -0.80(-0.28%)
May 02, 2016 288.30 290.50 281.90 285.20 17,104 -2.10(-0.73%)
Apr 29, 2016 292.90 294.90 285.30 287.30 14,347 -5.80(-1.98%)
Apr 28, 2016 304.00 307.10 292.40 293.10 14,030 -12.10(-3.96%)
Apr 27, 2016 305.30 306.00 298.70 305.20 16,429 +0.50(+0.16%)
Apr 26, 2016 301.40 305.60 299.50 304.70 16,387 +4.60(+1.53%)
Apr 25, 2016 311.20 311.70 299.50 300.10 12,171 -11.20(-3.60%)
Apr 22, 2016 305.20 311.70 305.20 311.30 8,295 +5.10(+1.67%)
Apr 21, 2016 310.00 311.90 302.40 306.20 20,676 -5.10(-1.64%)
Apr 20, 2016 309.10 314.50 300.20 311.30 11,243 +1.20(+0.39%)
Apr 19, 2016 310.10 314.90 307.80 310.10 11,793 +2.40(+0.78%)
Apr 18, 2016 307.90 310.00 306.10 307.70 16,961 -1.40(-0.45%)
Apr 15, 2016 315.90 319.30 306.40 309.10 17,769 -8.00(-2.52%)
Apr 14, 2016 313.70 324.20 310.80 317.10 20,415 +4.60(+1.47%)
Apr 13, 2016 300.00 313.20 300.00 312.50 18,520 +12.50(+4.17%)
Apr 12, 2016 295.80 303.15 295.80 300.00 14,519 +2.80(+0.94%)
Apr 11, 2016 293.70 309.60 291.70 297.20 21,281 +3.40(+1.16%)
Apr 08, 2016 293.60 295.10 289.60 293.80 17,619 +2.50(+0.86%)
Apr 07, 2016 290.70 296.30 288.70 291.30 20,977 -1.10(-0.38%)
Apr 06, 2016 294.00 297.15 291.40 292.40 15,006 -1.30(-0.44%)
Apr 05, 2016 298.10 299.20 289.90 293.70 26,144 -6.20(-2.07%)
Apr 04, 2016 302.50 303.15 298.70 299.90 31,342 -3.00(-0.99%)
Apr 01, 2016 300.90 304.60 297.25 302.90 16,926 -0.90(-0.30%)
Mar 31, 2016 305.40 307.20 299.70 303.80 18,303 -1.20(-0.39%)
Mar 30, 2016 301.40 306.80 299.40 305.00 30,801 +5.10(+1.70%)
Mar 29, 2016 293.90 300.20 291.50 299.90 15,157 +4.50(+1.52%)
Mar 28, 2016 289.60 297.10 285.30 295.40 20,738 +9.70(+3.40%)
Mar 24, 2016 290.80 285.70 285.70 285.70 24,560 -7.60(-2.59%)
Mar 23, 2016 293.50 294.00 287.70 293.30 59,913 -0.50(-0.17%)
Mar 22, 2016 280.20 294.90 280.20 293.80 33,434 +11.20(+3.96%)
Mar 21, 2016 274.30 282.80 270.90 282.60 17,764 +8.50(+3.10%)
Mar 18, 2016 264.60 274.20 263.90 274.10 32,072 +11.10(+4.22%)
Mar 17, 2016 256.50 264.70 254.70 263.00 19,869 +7.00(+2.73%)
Mar 16, 2016 255.80 266.10 255.50 256.00 17,038 -0.30(-0.12%)
Mar 15, 2016 254.80 257.90 250.50 256.30 20,625 -1.50(-0.58%)
Mar 14, 2016 248.40 259.80 247.20 257.80 13,233 +9.40(+3.78%)
Mar 11, 2016 240.50 248.60 239.00 248.40 10,743 +9.00(+3.76%)
Mar 10, 2016 255.30 255.30 231.30 239.40 20,060 -15.70(-6.15%)
Mar 09, 2016 257.70 258.60 252.50 255.10 12,021 -0.80(-0.31%)
Mar 08, 2016 262.70 263.10 255.50 255.90 14,907 -7.50(-2.85%)
Mar 07, 2016 257.50 264.70 255.00 263.40 19,011 +5.00(+1.93%)
Mar 04, 2016 266.60 266.60 256.50 258.40 17,009 -7.40(-2.78%)
Mar 03, 2016 261.00 267.80 259.90 265.80 18,884 +3.80(+1.45%)
Mar 02, 2016 252.40 262.10 248.80 262.00 25,826 +9.00(+3.56%)
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.