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 (%)
Jan 31, 2024 7.170 7.180 7.000 7.060 6,749 -0.07(-0.98%)
Jan 30, 2024 6.890 7.180 6.890 7.130 1,695 +0.32(+4.70%)
Jan 29, 2024 6.830 6.830 6.810 6.810 509 -0.17(-2.44%)
Jan 26, 2024 6.910 7.180 6.720 6.980 17,517 +0.02(+0.29%)
Jan 25, 2024 6.480 7.070 6.470 6.960 13,221 +0.48(+7.41%)
Jan 24, 2024 6.430 6.480 6.360 6.480 3,628 +0.13(+2.05%)
Jan 23, 2024 6.330 6.570 6.150 6.350 4,405 +0.15(+2.42%)
Jan 22, 2024 6.200 6.420 6.200 6.200 7,017 -0.11(-1.74%)
Jan 19, 2024 6.380 6.543 6.266 6.310 9,073 -0.04(-0.63%)
Jan 18, 2024 6.700 6.700 6.340 6.350 8,342 -0.15(-2.31%)
Jan 17, 2024 6.290 6.644 6.280 6.500 5,138 +0.05(+0.78%)
Jan 16, 2024 6.850 6.922 6.450 6.450 27,028 -0.35(-5.15%)
Jan 12, 2024 6.850 6.940 6.770 6.800 8,255 +0.22(+3.34%)
Jan 11, 2024 6.890 6.960 6.580 6.580 29,652 -0.39(-5.60%)
Jan 10, 2024 6.830 7.020 6.830 6.970 13,852 +0.14(+2.05%)
Jan 09, 2024 6.500 6.940 6.500 6.830 10,409 +0.33(+5.08%)
Jan 08, 2024 6.520 6.750 6.500 6.500 5,272 -0.06(-0.91%)
Jan 05, 2024 6.480 6.671 6.480 6.560 4,237 +0.01(+0.15%)
Jan 04, 2024 6.500 6.595 6.500 6.550 5,332 -0.13(-1.95%)
Jan 03, 2024 6.625 6.680 6.625 6.680 833 +0.07(+1.06%)
Jan 02, 2024 6.500 6.610 6.500 6.610 7,580 +0.01(+0.15%)
Dec 29, 2023 6.595 6.700 6.440 6.600 8,064 +0.02(+0.30%)
Dec 28, 2023 6.570 6.770 6.540 6.580 3,835 -0.19(-2.81%)
Dec 27, 2023 6.300 7.000 6.220 6.770 20,488 +0.58(+9.37%)
Dec 26, 2023 6.300 6.461 6.050 6.190 9,253 +0.01(+0.16%)
Dec 22, 2023 5.980 6.250 5.980 6.180 16,044 +0.19(+3.17%)
Dec 21, 2023 6.260 6.260 5.900 5.990 35,140 -0.23(-3.70%)
Dec 20, 2023 6.110 6.280 6.000 6.220 52,451 -0.23(-3.57%)
Dec 19, 2023 6.110 6.463 6.076 6.450 7,425 +0.33(+5.39%)
Dec 18, 2023 6.250 6.280 5.953 6.120 29,102 -0.15(-2.39%)
Dec 15, 2023 6.570 6.860 6.240 6.270 34,444 -0.62(-9.00%)
Dec 14, 2023 7.080 7.080 6.580 6.890 29,665 +0.39(+6.00%)
Dec 13, 2023 7.080 7.080 6.500 6.500 17,930 -0.51(-7.28%)
Dec 12, 2023 7.000 7.120 7.000 7.010 3,144 +0.00(+0.00%)
Dec 11, 2023 7.060 7.390 7.005 7.010 9,471 -0.33(-4.50%)
Dec 08, 2023 7.170 7.350 7.160 7.340 6,912 +0.25(+3.53%)
Dec 07, 2023 7.090 7.355 7.044 7.090 5,905 -0.21(-2.88%)
Dec 06, 2023 7.060 7.450 7.060 7.300 7,261 +0.17(+2.38%)
Dec 05, 2023 7.170 7.260 7.090 7.130 5,760 +0.10(+1.41%)
Dec 04, 2023 6.600 7.090 6.600 7.031 20,897 +0.41(+6.21%)
Dec 01, 2023 7.170 7.740 6.400 6.620 25,151 -0.53(-7.41%)
Nov 30, 2023 6.910 7.270 6.910 7.150 3,934 +0.24(+3.47%)
Nov 29, 2023 6.440 7.000 6.420 6.910 12,431 +0.45(+6.97%)
Nov 28, 2023 6.630 6.790 6.460 6.460 7,769 -0.03(-0.46%)
Nov 27, 2023 6.900 7.100 6.420 6.490 14,247 -0.57(-8.07%)
Nov 24, 2023 6.950 7.180 6.940 7.060 3,198 +0.12(+1.73%)
Nov 22, 2023 6.590 7.250 6.590 6.940 4,876 +0.02(+0.29%)
Nov 21, 2023 6.920 6.920 6.920 6.920 732 -0.08(-1.14%)
Nov 20, 2023 6.320 7.250 6.320 7.000 7,005 -0.02(-0.28%)
Nov 17, 2023 6.820 7.030 6.660 7.020 6,307 -0.01(-0.14%)
Nov 16, 2023 6.400 7.030 6.046 7.030 26,780 +0.70(+11.06%)
Nov 15, 2023 6.530 6.530 6.153 6.330 12,110 -0.19(-2.91%)
Nov 14, 2023 6.610 7.100 6.500 6.520 52,091 -0.28(-4.12%)
Nov 13, 2023 6.930 7.000 6.700 6.800 17,926 -0.33(-4.70%)
Nov 10, 2023 7.510 8.140 6.930 7.135 9,325 -0.73(-9.22%)
Nov 09, 2023 7.980 8.030 7.860 7.860 1,152 -0.12(-1.50%)
Nov 08, 2023 7.510 8.050 7.510 7.980 11,855 +0.30(+3.91%)
Nov 07, 2023 7.940 8.500 7.515 7.680 19,498 -0.54(-6.57%)
Nov 06, 2023 8.110 8.570 7.850 8.220 9,335 +0.02(+0.24%)
Nov 03, 2023 8.060 8.680 8.060 8.200 6,519 +0.20(+2.50%)
Nov 02, 2023 7.990 8.000 7.992 8.000 1,263 +0.13(+1.65%)
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.