TEAM plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	27.50	28.00	28.00	27.50	27.50	-	9
Jan 21, 2026	27.50	27.00	27.00	27.50	27.50	-	11,363
Jan 20, 2026	27.50	27.00	27.00	27.50	27.50	-	10,000
Jan 19, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Jan 16, 2026	28.00	28.00	28.00	27.50	27.50	-	71
Jan 15, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Jan 14, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Jan 13, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Jan 12, 2026	27.50	28.00	27.00	27.50	27.50	-	81
Jan 9, 2026	27.50	28.00	28.00	27.50	27.50	-	22
Jan 8, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Jan 7, 2026	27.00	28.00	27.00	27.50	27.50	-	8
Jan 6, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Jan 5, 2026	27.50	28.00	27.00	27.50	27.50	-	206,500
Jan 2, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Dec 31, 2025	27.50	27.70	27.00	27.50	27.50	-	4,555
Dec 30, 2025	27.50	27.70	27.70	27.50	27.50	-	3
Dec 29, 2025	27.50	27.50	27.50	27.50	27.50	-	-
Dec 24, 2025	28.00	28.00	27.75	27.50	27.50	-	30,016
Dec 23, 2025	27.50	28.00	27.00	27.50	27.50	-	10
Dec 22, 2025	27.50	28.00	28.00	27.50	27.50	-	372
Dec 19, 2025	27.50	27.00	27.00	27.50	27.50	-	8
Dec 18, 2025	27.00	27.00	27.00	27.50	27.50	-	171
Dec 17, 2025	27.50	27.00	27.00	27.50	27.50	-	11
Dec 16, 2025	27.50	27.00	27.00	27.50	27.50	-	9
Dec 15, 2025	27.50	27.00	27.00	27.50	27.50	-	258
Dec 12, 2025	27.50	27.50	27.50	27.50	27.50	-	-
Dec 11, 2025	27.50	27.50	27.50	27.50	27.50	-	-
Dec 10, 2025	27.50	27.50	27.50	27.50	27.50	-	-
Dec 9, 2025	29.00	29.00	28.00	27.50	27.50	-5.17%	53,014
Dec 8, 2025	29.00	29.00	29.00	29.00	29.00	-	-
Dec 5, 2025	29.00	29.00	29.00	29.00	29.00	-	-
Dec 4, 2025	29.00	28.60	28.60	29.00	29.00	-	4,342
Dec 3, 2025	28.00	30.00	28.30	29.00	29.00	3.57%	843,811
Dec 2, 2025	28.00	28.00	28.00	28.00	28.00	-	-
Dec 1, 2025	28.35	28.35	28.35	28.00	28.00	-	15,858
Nov 28, 2025	28.00	29.00	27.00	28.00	28.00	-	25,859
Nov 27, 2025	27.50	29.00	27.15	28.00	28.00	1.82%	616,774
Nov 26, 2025	28.50	28.85	28.00	27.50	27.50	-3.51%	14,332
Nov 25, 2025	28.50	28.00	28.00	28.50	28.50	-	-
Nov 24, 2025	28.50	28.01	28.00	28.50	28.50	-	37,505
Nov 21, 2025	28.00	29.00	27.00	28.50	28.50	1.79%	50,005
Nov 20, 2025	28.00	28.85	27.00	28.00	28.00	-	165,013
Nov 19, 2025	28.00	28.00	28.00	28.00	28.00	-	-
Nov 18, 2025	28.00	29.00	27.15	28.00	28.00	-	21
Nov 17, 2025	28.00	29.00	29.00	28.00	28.00	-	22
Nov 14, 2025	28.00	28.98	28.95	28.00	28.00	-	3,654
Nov 13, 2025	27.50	29.00	26.90	28.00	28.00	1.82%	110,344
Nov 12, 2025	27.50	27.50	27.50	27.50	27.50	-	-
Nov 11, 2025	27.50	27.50	27.50	27.50	27.50	-	-