Teamshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	11.21	11.89	11.21	11.52	11.52	1.77%	68,208
Jun 18, 2026	10.50	11.99	10.00	11.32	11.32	14.92%	39,922
Jun 17, 2026	9.50	10.10	9.00	9.85	9.85	4.01%	30,164
Jun 16, 2026	9.90	9.90	8.66	9.47	9.47	-4.44%	34,445
Jun 15, 2026	10.11	10.54	9.17	9.91	9.91	-2.27%	1,815,034
Jun 12, 2026	10.55	11.44	10.14	10.14	10.14	-3.98%	18,219
Jun 11, 2026	10.52	10.59	10.51	10.56	10.56	0.38%	22,422
Jun 10, 2026	10.53	10.53	10.46	10.52	10.52	-0.10%	309,647
Jun 9, 2026	10.55	10.55	10.51	10.53	10.53	-0.19%	34,204
Jun 8, 2026	10.55	10.55	10.54	10.55	10.55	-	519,429
Jun 5, 2026	10.53	10.55	10.52	10.55	10.55	-0.28%	1,425
Jun 4, 2026	10.54	10.58	10.54	10.58	10.58	0.38%	2,838
Jun 3, 2026	10.55	10.55	10.53	10.54	10.54	-0.09%	215,688
Jun 2, 2026	10.55	10.56	10.54	10.55	10.55	-	7,612,931
Jun 1, 2026	10.55	10.55	10.53	10.55	10.55	-	13,297
May 29, 2026	10.55	10.55	10.55	10.55	10.55	0.12%	198
May 28, 2026	10.56	10.57	10.52	10.54	10.54	-0.12%	511,588
May 27, 2026	10.54	10.55	10.53	10.55	10.55	0.19%	107,760
May 26, 2026	10.53	10.53	10.51	10.53	10.53	0.10%	2,080
May 22, 2026	10.53	10.53	10.52	10.52	10.52	-	17,442
May 21, 2026	10.52	10.53	10.51	10.52	10.52	0.10%	132,005
May 20, 2026	10.51	10.52	10.51	10.51	10.51	-	19,044
May 19, 2026	10.50	10.52	10.50	10.51	10.51	0.24%	666,347
May 18, 2026	10.48	10.50	10.48	10.49	10.49	0.10%	112,703
May 15, 2026	10.48	10.48	10.48	10.48	10.48	-0.05%	220
May 14, 2026	10.47	10.48	10.47	10.48	10.48	0.10%	40,441
May 13, 2026	10.46	10.47	10.46	10.47	10.47	0.10%	188,291
May 12, 2026	10.46	10.47	10.46	10.46	10.46	-	16,475
May 11, 2026	10.47	10.47	10.46	10.46	10.46	-0.05%	40,936
May 8, 2026	10.47	10.47	10.47	10.47	10.47	0.05%	548
May 7, 2026	10.46	10.46	10.46	10.46	10.46	0.09%	125
May 6, 2026	10.47	10.47	10.45	10.45	10.45	-0.27%	20,663
May 5, 2026	10.46	10.48	10.45	10.48	10.48	0.17%	138,945
May 4, 2026	10.46	10.47	10.45	10.46	10.46	-	209,449
May 1, 2026	10.45	10.46	10.44	10.46	10.46	0.10%	177,016
Apr 30, 2026	10.44	10.46	10.44	10.45	10.45	-	210,381
Apr 29, 2026	10.45	10.45	10.44	10.45	10.45	-	266,746
Apr 28, 2026	10.45	10.45	10.45	10.45	10.45	-	450,484
Apr 27, 2026	10.45	10.46	10.44	10.45	10.45	-	195,591
Apr 24, 2026	10.44	10.47	10.44	10.45	10.45	0.10%	2,172,420
Apr 23, 2026	10.44	10.44	10.44	10.44	10.44	-0.10%	4,293
Apr 22, 2026	10.44	10.45	10.43	10.45	10.45	-	4,650
Apr 21, 2026	10.44	10.45	10.43	10.45	10.45	-	5,125
Apr 20, 2026	10.45	10.45	10.45	10.45	10.45	0.05%	2,291
Apr 17, 2026	10.44	10.45	10.43	10.45	10.45	0.05%	6,807
Apr 16, 2026	10.43	10.44	10.42	10.44	10.44	-	7,111
Apr 15, 2026	10.45	10.45	10.44	10.44	10.44	-0.10%	6,943
Apr 14, 2026	10.43	10.45	10.43	10.45	10.45	-	7,578
Apr 13, 2026	10.43	10.45	10.42	10.45	10.45	-	8,164
Apr 10, 2026	10.43	10.45	10.42	10.45	10.45	0.10%	8,770