Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
23.50
+1.08 (4.82%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Team, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202522.4123.9422.4123.3923.394.33%21,507
Apr 16, 202523.8023.8121.0122.4222.42-6.39%48,951
Apr 15, 202523.5424.0023.2523.9523.953.68%39,537
Apr 14, 202521.5023.5021.3323.1023.106.70%46,003
Apr 11, 202520.4821.8420.3321.6521.654.34%64,886
Apr 10, 202519.7221.0519.5020.7520.753.75%47,547
Apr 9, 202518.3020.6717.1920.0020.008.87%74,980
Apr 8, 202519.0219.6917.9518.3718.37-3.97%161,582
Apr 7, 202518.4019.5018.0019.1319.130.05%30,947
Apr 4, 202517.4019.4317.0019.1219.125.34%122,708
Apr 3, 202517.1019.3716.2818.1518.152.20%31,133
Apr 2, 202516.8918.3016.8317.7617.764.04%9,949
Apr 1, 202517.2717.3816.4017.0717.070.89%20,121
Mar 31, 202516.2617.7516.1416.9216.92-0.35%15,312
Mar 28, 202517.1017.9316.9316.9816.981.13%15,045
Mar 27, 202516.7717.1016.4116.7916.790.12%6,963
Mar 26, 202518.3018.4116.1816.7716.77-6.89%11,622
Mar 25, 202517.7118.4417.1518.0118.015.57%22,200
Mar 24, 202517.7517.9416.5017.0617.06-1.95%28,363
Mar 21, 202514.1618.0014.1617.4017.4019.10%35,214
Mar 20, 202515.0915.0912.9714.6114.610.83%54,016
Mar 19, 202516.4417.1613.5014.4914.49-12.18%34,585
Mar 18, 202513.8217.5313.8216.5016.5017.19%38,721
Mar 17, 202514.2814.2813.5614.0814.081.37%22,108
Mar 14, 202513.5514.2813.5513.8913.890.43%6,796
Mar 13, 202513.4914.0513.3013.8313.836.38%24,395
Mar 12, 202513.1013.1013.0013.0013.00-1,111
Mar 11, 202512.8813.8812.8813.0013.000.39%17,848
Mar 10, 202513.9614.1012.1212.9512.95-9.31%20,236
Mar 7, 202514.7915.7814.0014.2814.28-5.93%23,606
Mar 6, 202515.5015.9014.8415.1815.18-2.06%13,030
Mar 5, 202516.6617.1414.7215.5015.50-6.23%14,961
Mar 4, 202516.0816.5315.3016.5316.530.98%11,391
Mar 3, 202516.0816.9716.0816.3716.37-0.06%13,079
Feb 28, 202516.4516.7916.1316.3816.38-2.70%14,882
Feb 27, 202516.3017.2916.3016.8416.842.03%4,158
Feb 26, 202517.0917.0916.5016.5016.50-1.43%3,317
Feb 25, 202516.5616.7916.2916.7416.74-8,982
Feb 24, 202516.7416.8715.2516.7416.74-1.59%9,303
Feb 21, 202518.2618.2616.8117.0117.01-6.38%8,252
Feb 20, 202517.5518.2017.5218.1718.172.42%12,193
Feb 19, 202518.2418.2417.6217.7417.74-1.33%11,913
Feb 18, 202517.2418.2517.2417.9817.984.29%4,563
Feb 14, 202518.8618.8616.8017.2417.24-7.91%15,729
Feb 13, 202518.0718.7217.9518.7218.721.30%2,993
Feb 12, 202517.5818.7317.5818.4818.482.67%10,981
Feb 11, 202517.0018.2317.0018.0018.004.53%6,228
Feb 10, 202517.0817.4516.7017.2217.220.88%5,034
Feb 7, 202517.1917.4316.7517.0717.071.07%7,616
Feb 6, 202516.2617.5516.2016.8916.894.65%4,630