TEAM plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	26.00	25.00	25.00	26.00	26.00	-	1,824
Mar 2, 2026	26.00	26.00	26.00	26.00	26.00	-	-
Feb 27, 2026	26.00	26.00	26.00	26.00	26.00	-	-
Feb 26, 2026	26.00	26.00	26.00	26.00	26.00	-	-
Feb 25, 2026	26.00	26.00	26.00	26.00	26.00	-	-
Feb 24, 2026	26.00	26.00	26.00	26.00	26.00	-	-
Feb 23, 2026	26.00	25.00	25.00	26.00	26.00	-	2
Feb 20, 2026	26.00	26.00	26.00	26.00	26.00	-	-
Feb 19, 2026	26.50	26.88	25.10	26.00	26.00	-1.89%	9,650
Feb 18, 2026	26.50	26.90	26.90	26.50	26.50	-	5,000
Feb 17, 2026	27.50	27.00	27.00	26.50	26.50	-3.64%	8,000
Feb 16, 2026	27.50	27.40	27.40	27.50	27.50	-	3
Feb 13, 2026	27.50	28.00	28.00	27.50	27.50	-	4
Feb 12, 2026	27.00	27.00	27.00	27.50	27.50	-	10,012
Feb 11, 2026	27.50	27.90	25.50	27.50	27.50	-	143,272
Feb 10, 2026	27.00	27.00	27.00	27.50	27.50	-	11
Feb 9, 2026	27.50	27.01	27.01	27.50	27.50	-	407
Feb 6, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Feb 5, 2026	27.50	27.95	27.95	27.50	27.50	-	4,472
Feb 4, 2026	27.00	27.00	27.00	27.50	27.50	-	33
Feb 3, 2026	27.50	27.00	27.00	27.50	27.50	-	36
Feb 2, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Jan 30, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Jan 29, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Jan 28, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Jan 27, 2026	27.50	27.01	27.00	27.50	27.50	-	116
Jan 26, 2026	27.50	27.00	27.00	27.50	27.50	-	332
Jan 23, 2026	27.50	28.00	27.00	27.50	27.50	-	6
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