Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
16.98
+0.19 (1.13%)
At close: Mar 28, 2025, 4:00 PM
17.03
+0.05 (0.31%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Team, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.10 | 17.93 | 16.93 | 16.98 | 16.98 | 1.13% | 15,045 |
| Mar 27, 2025 | 16.77 | 17.10 | 16.41 | 16.79 | 16.79 | 0.12% | 6,963 |
| Mar 26, 2025 | 18.30 | 18.41 | 16.18 | 16.77 | 16.77 | -6.89% | 11,622 |
| Mar 25, 2025 | 17.71 | 18.44 | 17.15 | 18.01 | 18.01 | 5.57% | 22,200 |
| Mar 24, 2025 | 17.75 | 17.94 | 16.50 | 17.06 | 17.06 | -1.95% | 28,363 |
| Mar 21, 2025 | 14.16 | 18.00 | 14.16 | 17.40 | 17.40 | 19.10% | 35,214 |
| Mar 20, 2025 | 15.09 | 15.09 | 12.97 | 14.61 | 14.61 | 0.83% | 54,016 |
| Mar 19, 2025 | 16.44 | 17.16 | 13.50 | 14.49 | 14.49 | -12.18% | 34,585 |
| Mar 18, 2025 | 13.82 | 17.53 | 13.82 | 16.50 | 16.50 | 17.19% | 38,721 |
| Mar 17, 2025 | 14.28 | 14.28 | 13.56 | 14.08 | 14.08 | 1.37% | 22,108 |
| Mar 14, 2025 | 13.55 | 14.28 | 13.55 | 13.89 | 13.89 | 0.43% | 6,796 |
| Mar 13, 2025 | 13.49 | 14.05 | 13.30 | 13.83 | 13.83 | 6.38% | 24,395 |
| Mar 12, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 1,111 |
| Mar 11, 2025 | 12.88 | 13.88 | 12.88 | 13.00 | 13.00 | 0.39% | 17,848 |
| Mar 10, 2025 | 13.96 | 14.10 | 12.12 | 12.95 | 12.95 | -9.31% | 20,236 |
| Mar 7, 2025 | 14.79 | 15.78 | 14.00 | 14.28 | 14.28 | -5.93% | 23,606 |
| Mar 6, 2025 | 15.50 | 15.90 | 14.84 | 15.18 | 15.18 | -2.06% | 13,030 |
| Mar 5, 2025 | 16.66 | 17.14 | 14.72 | 15.50 | 15.50 | -6.23% | 14,961 |
| Mar 4, 2025 | 16.08 | 16.53 | 15.30 | 16.53 | 16.53 | 0.98% | 11,391 |
| Mar 3, 2025 | 16.08 | 16.97 | 16.08 | 16.37 | 16.37 | -0.06% | 13,079 |
| Feb 28, 2025 | 16.45 | 16.79 | 16.13 | 16.38 | 16.38 | -2.70% | 14,882 |
| Feb 27, 2025 | 16.30 | 17.29 | 16.30 | 16.84 | 16.84 | 2.03% | 4,158 |
| Feb 26, 2025 | 17.09 | 17.09 | 16.50 | 16.50 | 16.50 | -1.43% | 3,317 |
| Feb 25, 2025 | 16.56 | 16.79 | 16.29 | 16.74 | 16.74 | - | 8,982 |
| Feb 24, 2025 | 16.74 | 16.87 | 15.25 | 16.74 | 16.74 | -1.59% | 9,303 |
| Feb 21, 2025 | 18.26 | 18.26 | 16.81 | 17.01 | 17.01 | -6.38% | 8,252 |
| Feb 20, 2025 | 17.55 | 18.20 | 17.52 | 18.17 | 18.17 | 2.42% | 12,193 |
| Feb 19, 2025 | 18.24 | 18.24 | 17.62 | 17.74 | 17.74 | -1.33% | 11,913 |
| Feb 18, 2025 | 17.24 | 18.25 | 17.24 | 17.98 | 17.98 | 4.29% | 4,563 |
| Feb 14, 2025 | 18.86 | 18.86 | 16.80 | 17.24 | 17.24 | -7.91% | 15,729 |
| Feb 13, 2025 | 18.07 | 18.72 | 17.95 | 18.72 | 18.72 | 1.30% | 2,993 |
| Feb 12, 2025 | 17.58 | 18.73 | 17.58 | 18.48 | 18.48 | 2.67% | 10,981 |
| Feb 11, 2025 | 17.00 | 18.23 | 17.00 | 18.00 | 18.00 | 4.53% | 6,228 |
| Feb 10, 2025 | 17.08 | 17.45 | 16.70 | 17.22 | 17.22 | 0.88% | 5,034 |
| Feb 7, 2025 | 17.19 | 17.43 | 16.75 | 17.07 | 17.07 | 1.07% | 7,616 |
| Feb 6, 2025 | 16.26 | 17.55 | 16.20 | 16.89 | 16.89 | 4.65% | 4,630 |
| Feb 5, 2025 | 16.98 | 16.99 | 16.03 | 16.14 | 16.14 | -7.03% | 8,259 |
| Feb 4, 2025 | 17.03 | 17.50 | 16.78 | 17.36 | 17.36 | -1.75% | 7,236 |
| Feb 3, 2025 | 16.97 | 17.67 | 16.00 | 17.67 | 17.67 | 5.12% | 10,695 |
| Jan 31, 2025 | 16.75 | 17.02 | 16.75 | 16.81 | 16.81 | 0.06% | 5,925 |
| Jan 30, 2025 | 17.01 | 17.01 | 16.56 | 16.80 | 16.80 | -1.06% | 1,998 |
| Jan 29, 2025 | 16.75 | 17.54 | 16.60 | 16.98 | 16.98 | -1.05% | 5,432 |
| Jan 28, 2025 | 17.14 | 18.01 | 15.75 | 17.16 | 17.16 | -0.35% | 6,409 |
| Jan 27, 2025 | 16.71 | 17.50 | 16.66 | 17.22 | 17.22 | 0.12% | 17,125 |
| Jan 24, 2025 | 18.00 | 18.98 | 17.20 | 17.20 | 17.20 | -5.78% | 12,657 |
| Jan 23, 2025 | 17.86 | 18.99 | 17.30 | 18.26 | 18.26 | 1.19% | 7,739 |
| Jan 22, 2025 | 17.94 | 18.94 | 17.33 | 18.04 | 18.04 | 0.28% | 8,069 |
| Jan 21, 2025 | 16.04 | 18.40 | 16.04 | 17.99 | 17.99 | 12.44% | 33,048 |
| Jan 17, 2025 | 15.60 | 16.26 | 15.51 | 16.00 | 16.00 | 1.72% | 9,478 |
| Jan 16, 2025 | 15.49 | 16.20 | 15.16 | 15.73 | 15.73 | 2.61% | 17,132 |