Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
14.94
-0.07 (-0.47%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 15.03 | 15.27 | 14.60 | 15.01 | 15.01 | -1.18% | 5,046 |
| Sep 24, 2024 | 14.95 | 15.20 | 14.95 | 15.19 | 15.19 | 1.33% | 4,466 |
| Sep 23, 2024 | 14.66 | 15.38 | 14.66 | 14.99 | 14.99 | 2.18% | 10,900 |
| Sep 20, 2024 | 14.57 | 15.01 | 14.57 | 14.67 | 14.67 | -0.51% | 9,552 |
| Sep 19, 2024 | 15.00 | 15.22 | 14.50 | 14.75 | 14.75 | -0.17% | 4,380 |
| Sep 18, 2024 | 14.06 | 15.59 | 14.06 | 14.77 | 14.77 | 1.65% | 12,217 |
| Sep 17, 2024 | 16.03 | 16.10 | 14.01 | 14.53 | 14.53 | -9.75% | 32,677 |
| Sep 16, 2024 | 16.59 | 16.72 | 16.10 | 16.10 | 16.10 | -3.94% | 4,424 |
| Sep 13, 2024 | 17.00 | 17.00 | 16.30 | 16.76 | 16.76 | -1.59% | 5,573 |
| Sep 12, 2024 | 17.32 | 17.44 | 16.84 | 17.03 | 17.03 | -1.67% | 7,075 |
| Sep 11, 2024 | 16.55 | 17.45 | 16.06 | 17.32 | 17.32 | 2.18% | 18,752 |
| Sep 10, 2024 | 16.21 | 16.95 | 16.18 | 16.95 | 16.95 | 3.99% | 15,325 |
| Sep 9, 2024 | 17.01 | 17.01 | 15.44 | 16.30 | 16.30 | -5.18% | 20,658 |
| Sep 6, 2024 | 18.03 | 19.07 | 16.96 | 17.19 | 17.19 | -4.66% | 55,359 |
| Sep 5, 2024 | 14.73 | 18.10 | 14.73 | 18.03 | 18.03 | 22.40% | 75,137 |
| Sep 4, 2024 | 13.51 | 14.75 | 13.44 | 14.73 | 14.73 | 7.44% | 18,400 |
| Sep 3, 2024 | 14.20 | 14.49 | 13.16 | 13.71 | 13.71 | 0.29% | 21,009 |
| Aug 30, 2024 | 13.77 | 14.52 | 13.43 | 13.67 | 13.67 | -2.36% | 12,259 |
| Aug 29, 2024 | 13.44 | 14.49 | 12.17 | 14.00 | 14.00 | 4.17% | 46,943 |
| Aug 28, 2024 | 13.29 | 15.09 | 12.75 | 13.44 | 13.44 | 0.98% | 52,221 |
| Aug 27, 2024 | 11.54 | 13.35 | 11.54 | 13.31 | 13.31 | 12.23% | 33,769 |
| Aug 26, 2024 | 10.81 | 11.95 | 10.81 | 11.86 | 11.86 | 8.01% | 17,573 |
| Aug 23, 2024 | 10.50 | 10.99 | 10.41 | 10.98 | 10.98 | 6.50% | 24,777 |
| Aug 22, 2024 | 10.14 | 10.46 | 10.14 | 10.31 | 10.31 | 0.19% | 8,883 |
| Aug 21, 2024 | 9.50 | 10.40 | 9.50 | 10.29 | 10.29 | 7.08% | 23,748 |
| Aug 20, 2024 | 9.72 | 9.72 | 9.56 | 9.61 | 9.61 | - | 14,920 |
| Aug 19, 2024 | 9.80 | 9.99 | 9.55 | 9.61 | 9.61 | -3.42% | 16,106 |
| Aug 16, 2024 | 9.96 | 10.00 | 9.56 | 9.95 | 9.95 | 0.91% | 13,711 |
| Aug 15, 2024 | 10.05 | 10.05 | 9.52 | 9.86 | 9.86 | -1.79% | 13,909 |
| Aug 14, 2024 | 10.10 | 10.10 | 10.00 | 10.04 | 10.04 | 1.11% | 3,608 |
| Aug 13, 2024 | 9.41 | 10.24 | 9.31 | 9.93 | 9.93 | 2.80% | 17,704 |
| Aug 12, 2024 | 9.30 | 9.76 | 9.30 | 9.66 | 9.66 | 2.55% | 13,144 |
| Aug 9, 2024 | 9.10 | 9.52 | 8.81 | 9.42 | 9.42 | 1.29% | 12,653 |
| Aug 8, 2024 | 9.22 | 9.38 | 9.04 | 9.30 | 9.30 | 2.20% | 9,882 |
| Aug 7, 2024 | 9.55 | 9.55 | 9.00 | 9.10 | 9.10 | -5.31% | 13,527 |
| Aug 6, 2024 | 9.55 | 9.89 | 9.55 | 9.61 | 9.61 | -0.41% | 7,568 |
| Aug 5, 2024 | 9.64 | 9.65 | 9.15 | 9.65 | 9.65 | -3.50% | 6,903 |
| Aug 2, 2024 | 10.01 | 10.01 | 9.75 | 10.00 | 10.00 | -0.50% | 7,226 |
| Aug 1, 2024 | 10.00 | 10.13 | 9.87 | 10.05 | 10.05 | 1.21% | 8,743 |
| Jul 31, 2024 | 10.00 | 10.18 | 9.51 | 9.93 | 9.93 | -0.60% | 23,192 |
| Jul 30, 2024 | 10.05 | 10.10 | 9.69 | 9.99 | 9.99 | 0.81% | 10,231 |
| Jul 29, 2024 | 9.98 | 9.98 | 9.91 | 9.91 | 9.91 | - | 742 |
| Jul 26, 2024 | 10.36 | 10.47 | 9.68 | 9.91 | 9.91 | -3.03% | 38,370 |
| Jul 25, 2024 | 10.03 | 10.32 | 9.70 | 10.22 | 10.22 | 3.44% | 33,972 |
| Jul 24, 2024 | 9.82 | 10.34 | 9.53 | 9.88 | 9.88 | -2.27% | 22,650 |
| Jul 23, 2024 | 10.02 | 10.79 | 10.02 | 10.11 | 10.11 | 1.00% | 19,314 |
| Jul 22, 2024 | 9.53 | 10.25 | 9.33 | 10.01 | 10.01 | 8.22% | 25,859 |
| Jul 19, 2024 | 9.16 | 9.71 | 9.07 | 9.25 | 9.25 | -0.54% | 23,954 |
| Jul 18, 2024 | 10.41 | 10.46 | 9.30 | 9.30 | 9.30 | -11.09% | 24,084 |
| Jul 17, 2024 | 9.73 | 10.50 | 9.73 | 10.46 | 10.46 | 4.60% | 12,605 |
| Jul 16, 2024 | 8.92 | 10.00 | 8.63 | 10.00 | 10.00 | 10.13% | 28,777 |
| Jul 15, 2024 | 8.94 | 9.20 | 8.66 | 9.08 | 9.08 | 3.18% | 15,542 |
| Jul 12, 2024 | 8.32 | 9.06 | 8.22 | 8.80 | 8.80 | 4.76% | 35,026 |
| Jul 11, 2024 | 8.40 | 8.55 | 8.15 | 8.40 | 8.40 | -0.59% | 21,347 |
| Jul 10, 2024 | 8.52 | 8.57 | 8.11 | 8.45 | 8.45 | 2.42% | 31,761 |
| Jul 9, 2024 | 8.48 | 8.57 | 8.22 | 8.25 | 8.25 | -0.84% | 12,747 |
| Jul 8, 2024 | 8.40 | 8.57 | 8.10 | 8.32 | 8.32 | 0.48% | 2,790 |
| Jul 5, 2024 | 8.11 | 8.42 | 7.65 | 8.28 | 8.28 | -2.82% | 4,175 |
| Jul 3, 2024 | 8.38 | 8.74 | 8.11 | 8.52 | 8.52 | -0.12% | 1,836 |
| Jul 2, 2024 | 8.13 | 8.78 | 8.13 | 8.53 | 8.53 | 5.05% | 10,427 |
| Jul 1, 2024 | 8.88 | 9.08 | 8.12 | 8.12 | 8.12 | -8.56% | 5,008 |
| Jun 28, 2024 | 8.53 | 9.00 | 8.45 | 8.88 | 8.88 | 5.71% | 14,146 |
| Jun 27, 2024 | 8.30 | 8.42 | 8.18 | 8.40 | 8.40 | 4.87% | 8,879 |
| Jun 26, 2024 | 8.36 | 8.39 | 8.01 | 8.01 | 8.01 | -2.91% | 7,774 |
| Jun 25, 2024 | 8.38 | 8.41 | 8.25 | 8.25 | 8.25 | -2.25% | 4,359 |
| Jun 24, 2024 | 8.63 | 8.72 | 8.09 | 8.44 | 8.44 | -1.86% | 15,683 |
| Jun 21, 2024 | 8.50 | 8.72 | 8.08 | 8.60 | 8.60 | 4.24% | 21,493 |
| Jun 20, 2024 | 8.00 | 8.56 | 8.00 | 8.25 | 8.25 | 6.45% | 20,611 |
| Jun 18, 2024 | 7.96 | 8.39 | 7.56 | 7.75 | 7.75 | -1.90% | 8,870 |
| Jun 17, 2024 | 8.13 | 8.40 | 7.90 | 7.90 | 7.90 | -4.70% | 9,544 |
| Jun 14, 2024 | 8.29 | 8.29 | 8.26 | 8.29 | 8.29 | -0.12% | 5,519 |
| Jun 13, 2024 | 8.40 | 8.40 | 8.00 | 8.30 | 8.30 | -1.31% | 1,908 |
| Jun 12, 2024 | 8.14 | 8.41 | 8.04 | 8.41 | 8.41 | 3.44% | 11,565 |
| Jun 11, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 2.78% | 1,045 |
| Jun 10, 2024 | 7.84 | 7.93 | 7.78 | 7.91 | 7.91 | -2.94% | 1,953 |
| Jun 7, 2024 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | -1.21% | 1,451 |
| Jun 6, 2024 | 8.26 | 8.26 | 8.05 | 8.25 | 8.25 | -0.12% | 2,540 |
| Jun 5, 2024 | 8.20 | 8.29 | 8.20 | 8.26 | 8.26 | 1.10% | 1,462 |
| Jun 4, 2024 | 8.01 | 8.17 | 7.55 | 8.17 | 8.17 | 2.77% | 5,381 |
| Jun 3, 2024 | 8.50 | 8.50 | 7.23 | 7.95 | 7.95 | -7.23% | 20,492 |
| May 31, 2024 | 8.79 | 8.79 | 8.26 | 8.57 | 8.57 | -2.06% | 9,254 |
| May 30, 2024 | 8.43 | 8.82 | 8.41 | 8.75 | 8.75 | 4.17% | 4,587 |
| May 29, 2024 | 8.00 | 8.43 | 7.98 | 8.40 | 8.40 | 5.13% | 37,268 |
| May 28, 2024 | 7.66 | 7.99 | 7.57 | 7.99 | 7.99 | 2.96% | 10,934 |
| May 24, 2024 | 7.48 | 7.76 | 7.30 | 7.76 | 7.76 | 5.15% | 25,705 |
| May 23, 2024 | 7.31 | 7.50 | 7.24 | 7.38 | 7.38 | 1.79% | 5,753 |
| May 22, 2024 | 6.76 | 7.45 | 6.76 | 7.25 | 7.25 | 1.12% | 18,398 |
| May 21, 2024 | 7.26 | 7.50 | 6.73 | 7.17 | 7.17 | 0.63% | 14,884 |
| May 20, 2024 | 7.45 | 7.45 | 7.10 | 7.13 | 7.13 | -2.40% | 1,826 |
| May 17, 2024 | 7.01 | 7.58 | 7.01 | 7.30 | 7.30 | 2.10% | 13,026 |
| May 16, 2024 | 7.87 | 7.87 | 7.04 | 7.15 | 7.15 | -8.33% | 15,747 |
| May 15, 2024 | 6.91 | 7.96 | 6.91 | 7.80 | 7.80 | 15.47% | 26,914 |
| May 14, 2024 | 6.61 | 6.76 | 6.53 | 6.76 | 6.76 | 0.52% | 5,279 |
| May 13, 2024 | 6.74 | 6.77 | 6.72 | 6.72 | 6.72 | 1.82% | 2,058 |
| May 10, 2024 | 6.90 | 7.04 | 6.58 | 6.60 | 6.60 | -4.35% | 1,903 |
| May 9, 2024 | 6.99 | 6.99 | 6.59 | 6.90 | 6.90 | 0.44% | 1,901 |
| May 8, 2024 | 6.85 | 7.12 | 6.67 | 6.87 | 6.87 | 1.03% | 5,519 |
| May 7, 2024 | 6.85 | 7.01 | 6.80 | 6.80 | 6.80 | -2.44% | 2,398 |
| May 6, 2024 | 6.93 | 7.10 | 6.93 | 6.97 | 6.97 | 0.72% | 3,949 |
| May 3, 2024 | 6.50 | 7.15 | 6.31 | 6.92 | 6.92 | 15.14% | 12,709 |