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

Team Inc (NY: TISI )

7.150 -0.650 (-8.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2013 360.00 365.00 356.00 360.70 11,378 +1.00(+0.28%)
May 30, 2013 363.50 363.50 357.41 359.70 11,288 -3.40(-0.94%)
May 29, 2013 363.90 367.70 360.32 363.10 16,883 -2.10(-0.58%)
May 28, 2013 366.00 367.15 361.15 365.20 18,757 +5.20(+1.44%)
May 24, 2013 358.80 360.40 356.00 360.00 8,320 +0.30(+0.08%)
May 23, 2013 351.20 360.10 349.60 359.70 11,305 +5.80(+1.64%)
May 22, 2013 348.10 359.70 348.10 353.90 24,366 +3.90(+1.11%)
May 21, 2013 350.90 352.80 347.50 350.00 36,344 -1.50(-0.43%)
May 20, 2013 400.00 401.68 346.40 351.50 137,619 -71.00(-16.80%)
May 17, 2013 426.00 426.30 418.70 422.50 6,215 -0.90(-0.21%)
May 16, 2013 421.80 426.50 419.10 423.40 9,388 +1.40(+0.33%)
May 15, 2013 411.20 422.30 410.50 422.00 6,274 +21.20(+5.29%)
May 13, 2013 408.40 408.40 396.20 400.80 3,733 -8.60(-2.10%)
May 10, 2013 399.30 410.80 398.40 409.40 5,697 +10.10(+2.53%)
May 09, 2013 400.70 405.20 398.10 399.30 2,552 -3.10(-0.77%)
May 08, 2013 399.30 407.10 398.50 402.40 4,194 +1.40(+0.35%)
May 07, 2013 393.60 401.80 393.60 401.00 4,506 +7.40(+1.88%)
May 06, 2013 398.10 398.90 391.70 393.60 5,069 -3.30(-0.83%)
May 03, 2013 388.70 400.80 383.80 396.90 6,733 +13.10(+3.41%)
May 02, 2013 369.20 384.50 369.20 383.80 10,469 +16.00(+4.35%)
May 01, 2013 387.60 387.60 367.60 367.80 11,235 -19.80(-5.11%)
Apr 30, 2013 400.00 400.00 385.80 387.60 6,511 -12.20(-3.05%)
Apr 29, 2013 382.50 399.90 381.30 399.80 11,114 +17.80(+4.66%)
Apr 26, 2013 381.10 384.60 378.47 382.00 9,879 -0.30(-0.08%)
Apr 25, 2013 393.10 398.40 381.60 382.30 9,899 -9.80(-2.50%)
Apr 24, 2013 386.30 392.30 384.50 392.10 6,825 +5.80(+1.50%)
Apr 23, 2013 381.80 387.80 379.40 386.30 6,744 +6.30(+1.66%)
Apr 22, 2013 379.00 380.90 367.50 380.00 5,696 +0.40(+0.11%)
Apr 19, 2013 373.60 381.40 370.33 379.60 6,806 +6.40(+1.71%)
Apr 18, 2013 366.20 374.30 361.20 373.20 9,689 +6.50(+1.77%)
Apr 17, 2013 376.60 380.90 360.70 366.70 20,045 -13.00(-3.42%)
Apr 16, 2013 377.70 380.50 375.50 379.70 16,392 +4.70(+1.25%)
Apr 15, 2013 386.40 386.60 374.15 375.00 13,948 -14.80(-3.80%)
Apr 12, 2013 392.20 393.40 388.00 389.80 11,969 -3.80(-0.97%)
Apr 11, 2013 397.50 397.50 391.70 393.60 9,853 -5.50(-1.38%)
Apr 10, 2013 387.40 400.40 387.40 399.10 6,288 +12.50(+3.23%)
Apr 09, 2013 395.10 397.70 382.80 386.60 25,629 -8.50(-2.15%)
Apr 08, 2013 388.60 395.80 382.40 395.10 9,751 +6.60(+1.70%)
Apr 05, 2013 378.40 391.60 378.20 388.50 9,308 +1.80(+0.47%)
Apr 04, 2013 382.60 388.80 381.60 386.70 13,279 +4.20(+1.10%)
Apr 03, 2013 398.40 403.00 369.90 382.50 43,592 -16.40(-4.11%)
Apr 02, 2013 401.60 404.50 398.02 398.90 10,694 +0.30(+0.08%)
Apr 01, 2013 409.60 409.60 392.70 398.60 7,642 -12.10(-2.95%)
Mar 28, 2013 408.20 412.80 407.00 410.70 8,687 +3.70(+0.91%)
Mar 27, 2013 401.70 407.90 401.60 407.00 5,940 +1.50(+0.37%)
Mar 26, 2013 406.10 407.90 403.60 405.50 9,504 +2.70(+0.67%)
Mar 25, 2013 397.30 407.00 397.30 402.80 20,210 +5.40(+1.36%)
Mar 22, 2013 397.80 398.60 394.20 397.40 36,417 +2.00(+0.51%)
Mar 21, 2013 396.40 399.10 394.00 395.40 15,651 -3.80(-0.95%)
Mar 20, 2013 392.90 400.60 392.10 399.20 33,834 +9.60(+2.46%)
Mar 19, 2013 383.00 390.20 379.30 389.60 39,545 +8.50(+2.23%)
Mar 18, 2013 373.20 382.90 367.80 381.10 45,419 +6.60(+1.76%)
Mar 15, 2013 411.00 412.00 370.50 374.50 125,263 -90.30(-19.43%)
Mar 14, 2013 460.50 465.00 456.60 464.80 7,319 +4.20(+0.91%)
Mar 13, 2013 460.50 461.80 456.90 460.60 2,642 +1.70(+0.37%)
Mar 12, 2013 459.90 460.80 454.00 458.90 10,963 -3.10(-0.67%)
Mar 11, 2013 464.60 465.20 457.90 462.00 7,676 -2.80(-0.60%)
Mar 08, 2013 462.30 466.60 454.90 464.80 16,935 +6.90(+1.51%)
Mar 07, 2013 452.70 463.60 451.70 457.90 13,294 +5.70(+1.26%)
Mar 06, 2013 454.20 455.40 448.55 452.20 8,918 +0.40(+0.09%)
Mar 05, 2013 448.20 455.00 443.00 451.80 21,370 +6.80(+1.53%)
Mar 04, 2013 441.20 445.80 437.10 445.00 9,381 +3.50(+0.79%)
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.