Skip to main content
logo
Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
16.20
+0.26 (1.66%)
Apr 2, 2026, 4:00 PM EDT - Market closed

Team, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202615.7416.4115.6816.2116.201.66%10,590
Mar 31, 202615.8316.5015.2315.9415.941.21%5,091
Mar 30, 202615.4816.2615.4815.7515.750.83%13,844
Mar 27, 202615.6215.6215.6215.6215.62-716
Mar 26, 202615.8116.2015.5415.6215.621.36%2,860
Mar 25, 202615.7315.7315.1915.4115.41-0.71%3,949
Mar 24, 202615.8817.0015.5215.5215.52-3.72%16,216
Mar 23, 202614.9416.3214.9416.1216.129.21%16,680
Mar 20, 202613.7814.7613.7814.7614.767.11%21,944
Mar 19, 202613.5014.5613.5013.7813.782.68%3,652
Mar 18, 202613.6613.9913.4213.4213.42-2.61%2,171
Mar 17, 202613.3113.7913.3113.7813.783.65%5,194
Mar 16, 202615.3415.6812.4713.3013.30-15.37%22,478
Mar 13, 202615.4616.1015.2215.7115.718.16%18,355
Mar 12, 202614.3314.7914.3314.5314.530.10%3,498
Mar 11, 202614.6514.6514.4814.5114.510.76%1,759
Mar 9, 202614.5714.6614.0114.4014.40-2.44%7,552
Mar 6, 202614.0114.7614.0114.7614.762.57%9,667
Mar 5, 202614.2714.4014.1614.3914.39-0.07%3,244
Mar 4, 202614.4014.4014.4014.4014.401.59%1,078
Mar 3, 202614.1714.4914.1714.1714.17-1.57%675
Mar 2, 202614.4614.5314.4014.4014.40-2.05%1,296
Feb 26, 202614.5114.7214.5114.7014.70-0.13%1,175
Feb 25, 202614.3814.9114.3814.7214.72-0.07%5,653
Feb 24, 202614.0214.9914.0214.7314.736.43%13,314
Feb 23, 202614.0114.4013.8413.8413.84-1.21%6,762
Feb 20, 202614.4914.5514.0114.0114.010.07%3,917
Feb 19, 202615.0015.0014.0014.0014.00-0.92%4,600
Feb 18, 202614.3914.3914.0314.1314.13-0.53%2,090
Feb 17, 202614.0215.1614.0214.2114.21-0.04%4,130
Feb 13, 202614.1514.2814.1514.2114.21-2.00%945
Feb 11, 202614.6014.9914.5014.5014.50-1,180
Feb 10, 202614.2514.6014.2514.5014.501.47%1,622
Feb 9, 202614.7614.7614.2914.2914.29-1.24%1,962
Feb 6, 202614.3614.4814.2114.4714.471.15%3,802
Feb 5, 202614.0814.3514.0814.3114.311.53%1,921
Feb 4, 202614.1614.2814.0214.0914.09-1.81%2,086
Feb 3, 202614.4314.4314.2914.3514.350.07%2,674
Feb 2, 202614.7014.7014.1614.3414.34-0.62%7,270
Jan 30, 202614.5414.7314.2714.4314.43-2.50%3,699
Jan 29, 202614.3714.8013.9114.8014.803.64%8,813
Jan 28, 202614.6514.6514.1914.2814.281.28%5,964
Jan 27, 202614.1714.4714.0014.1014.100.71%3,067
Jan 26, 202613.7414.2613.7414.0014.001.05%8,708
Jan 23, 202614.0014.0013.3613.8613.860.40%8,571
Jan 22, 202613.7914.1913.7913.8013.800.07%1,456
Jan 21, 202613.6713.8713.6713.7913.791.47%3,424
Jan 20, 202613.8614.2213.5913.5913.59-5.23%5,723
Jan 16, 202614.6814.6814.3214.3414.34-2.98%2,166
Jan 15, 202614.3414.9114.0814.7814.783.21%6,497