TEAM plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	16.00	15.20	15.20	16.00	16.00	-	29,790
Jun 12, 2026	15.20	15.80	15.20	16.00	16.00	-	17,398
Jun 11, 2026	15.50	15.90	14.55	16.00	16.00	3.23%	164,438
Jun 10, 2026	16.00	15.02	15.00	15.50	15.50	-3.13%	44,291
Jun 9, 2026	15.50	15.02	15.00	16.00	16.00	-	10,009
Jun 8, 2026	17.00	17.00	15.00	16.00	16.00	-	135,304
Jun 5, 2026	16.00	15.00	15.00	16.00	16.00	-	487
Jun 4, 2026	16.00	15.25	15.25	16.00	16.00	-	655
Jun 3, 2026	16.00	16.15	16.00	16.00	16.00	-	334,000
Jun 2, 2026	16.00	17.00	15.00	16.00	16.00	-	304
Jun 1, 2026	16.00	16.48	15.35	16.00	16.00	-	327,257
May 29, 2026	16.00	15.56	15.56	16.00	16.00	-	100,000
May 28, 2026	16.00	17.00	15.50	16.00	16.00	-	29,549
May 27, 2026	16.00	17.00	15.00	16.00	16.00	-	30,612
May 26, 2026	16.00	16.90	16.50	16.00	16.00	-	180,849
May 22, 2026	16.00	16.80	15.00	16.00	16.00	-	1,420
May 21, 2026	16.00	17.00	15.30	16.00	16.00	-	79
May 20, 2026	16.00	17.00	15.00	16.00	16.00	-	6,981
May 19, 2026	16.00	16.00	15.00	16.00	16.00	-	48
May 18, 2026	16.00	16.90	15.30	16.00	16.00	-	11,742
May 15, 2026	15.50	16.90	15.90	16.00	16.00	3.23%	153,393
May 14, 2026	16.00	15.70	13.50	15.50	15.50	-3.13%	411,138
May 13, 2026	16.00	15.50	15.10	16.00	16.00	-	103,235
May 12, 2026	16.00	17.00	15.50	16.00	16.00	-	28,000
May 11, 2026	16.50	16.30	15.06	16.00	16.00	-3.03%	172,840
May 8, 2026	16.50	16.00	16.00	16.50	16.50	-	96
May 7, 2026	16.50	16.00	16.00	16.50	16.50	-	5
May 6, 2026	17.00	17.00	16.10	16.50	16.50	-	497,643
May 5, 2026	16.50	16.95	16.00	16.50	16.50	-	59,250
May 1, 2026	16.50	16.65	16.10	16.50	16.50	-	27,879
Apr 30, 2026	16.50	16.80	16.00	16.50	16.50	-	126,283
Apr 29, 2026	16.50	17.00	16.00	16.50	16.50	-	281,743
Apr 28, 2026	16.50	17.00	16.03	16.50	16.50	-	7,839
Apr 27, 2026	16.50	16.50	16.50	16.50	16.50	-	-
Apr 24, 2026	16.50	17.00	16.03	16.50	16.50	-	2,073
Apr 23, 2026	16.50	17.00	17.00	16.50	16.50	-	1,047
Apr 22, 2026	16.50	16.63	16.00	16.50	16.50	-	126,072
Apr 21, 2026	16.50	16.70	16.00	16.50	16.50	-	48,339
Apr 20, 2026	16.50	16.80	16.77	16.50	16.50	-	6,503
Apr 17, 2026	16.50	17.00	16.03	16.50	16.50	-	130,732
Apr 16, 2026	16.50	16.90	16.00	16.50	16.50	-	58,429
Apr 15, 2026	17.50	17.30	16.90	16.50	16.50	-5.71%	127,383
Apr 14, 2026	17.50	18.00	17.00	17.50	17.50	-	197
Apr 13, 2026	18.00	17.25	17.25	17.50	17.50	-2.78%	23,259
Apr 10, 2026	18.00	17.25	17.00	18.00	18.00	-	5,823
Apr 9, 2026	18.00	18.00	17.00	18.00	18.00	-	42,551
Apr 8, 2026	17.50	18.70	16.00	18.00	18.00	2.86%	115,664
Apr 7, 2026	17.50	18.75	16.00	17.50	17.50	-	12,304
Apr 2, 2026	17.50	19.00	16.00	17.50	17.50	-	124,124
Apr 1, 2026	17.50	19.00	16.63	17.50	17.50	-	30,524