Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
15.14
-0.02 (-0.13%)
Dec 16, 2025, 4:00 PM EST - Market closed
Team, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 14.98 | 15.25 | 14.57 | 15.14 | 15.14 | -0.13% | 7,867 |
| Dec 15, 2025 | 14.96 | 15.82 | 14.75 | 15.16 | 15.16 | 0.66% | 52,568 |
| Dec 12, 2025 | 15.69 | 16.14 | 14.63 | 15.06 | 15.06 | -4.68% | 16,223 |
| Dec 11, 2025 | 15.35 | 16.15 | 15.29 | 15.80 | 15.80 | 2.33% | 7,147 |
| Dec 10, 2025 | 16.01 | 16.19 | 15.41 | 15.44 | 15.44 | -2.65% | 24,978 |
| Dec 9, 2025 | 15.11 | 16.02 | 15.11 | 15.86 | 15.86 | 3.59% | 4,789 |
| Dec 8, 2025 | 14.50 | 15.66 | 14.50 | 15.31 | 15.31 | 4.86% | 11,096 |
| Dec 5, 2025 | 14.50 | 15.96 | 14.50 | 14.60 | 14.60 | -2.67% | 101,402 |
| Dec 4, 2025 | 14.76 | 15.00 | 14.75 | 15.00 | 15.00 | -1.06% | 2,136 |
| Dec 3, 2025 | 14.61 | 15.56 | 14.58 | 15.16 | 15.16 | -2.26% | 13,288 |
| Dec 2, 2025 | 14.84 | 15.67 | 14.84 | 15.51 | 15.51 | 2.34% | 6,980 |
| Dec 1, 2025 | 14.29 | 15.16 | 14.29 | 15.16 | 15.16 | 4.55% | 20,918 |
| Nov 28, 2025 | 14.36 | 14.57 | 14.36 | 14.50 | 14.50 | 2.08% | 2,014 |
| Nov 26, 2025 | 14.24 | 14.83 | 14.14 | 14.20 | 14.20 | -2.07% | 11,876 |
| Nov 25, 2025 | 14.40 | 14.62 | 14.14 | 14.50 | 14.50 | -0.21% | 5,172 |
| Nov 24, 2025 | 14.66 | 15.03 | 14.53 | 14.53 | 14.53 | -1.62% | 2,881 |
| Nov 21, 2025 | 14.83 | 15.02 | 14.77 | 14.77 | 14.77 | -1.14% | 2,206 |
| Nov 20, 2025 | 15.48 | 16.02 | 14.73 | 14.94 | 14.94 | -3.43% | 13,799 |
| Nov 19, 2025 | 15.28 | 16.18 | 15.28 | 15.47 | 15.47 | 0.78% | 2,730 |
| Nov 18, 2025 | 15.11 | 16.33 | 15.11 | 15.35 | 15.35 | 0.52% | 11,435 |
| Nov 17, 2025 | 15.57 | 15.96 | 15.27 | 15.27 | 15.27 | -4.02% | 17,881 |
| Nov 14, 2025 | 15.69 | 16.20 | 15.69 | 15.91 | 15.91 | 0.06% | 5,851 |
| Nov 13, 2025 | 16.51 | 16.88 | 15.90 | 15.90 | 15.90 | -5.07% | 19,935 |
| Nov 12, 2025 | 16.36 | 17.20 | 16.36 | 16.75 | 16.75 | 2.76% | 9,201 |
| Nov 11, 2025 | 16.00 | 16.60 | 16.00 | 16.30 | 16.30 | -0.91% | 4,681 |
| Nov 10, 2025 | 16.20 | 16.45 | 15.98 | 16.45 | 16.45 | 3.85% | 2,797 |
| Nov 7, 2025 | 15.85 | 16.28 | 15.35 | 15.84 | 15.84 | -0.13% | 11,559 |
| Nov 6, 2025 | 15.93 | 16.85 | 15.75 | 15.86 | 15.86 | -1.49% | 24,382 |
| Nov 5, 2025 | 16.18 | 16.42 | 15.96 | 16.10 | 16.10 | -1.95% | 10,922 |
| Nov 4, 2025 | 16.27 | 16.51 | 15.80 | 16.42 | 16.42 | 0.92% | 6,529 |
| Nov 3, 2025 | 15.33 | 16.95 | 15.33 | 16.27 | 16.27 | 4.97% | 16,126 |
| Oct 31, 2025 | 15.69 | 15.69 | 15.50 | 15.50 | 15.50 | -1.27% | 1,808 |
| Oct 30, 2025 | 15.59 | 16.07 | 15.58 | 15.70 | 15.70 | 0.45% | 3,836 |
| Oct 29, 2025 | 16.75 | 16.81 | 15.63 | 15.63 | 15.63 | -6.69% | 25,057 |
| Oct 28, 2025 | 15.29 | 16.95 | 15.29 | 16.75 | 16.75 | 9.84% | 33,641 |
| Oct 27, 2025 | 13.90 | 16.34 | 13.90 | 15.25 | 15.25 | 15.18% | 175,075 |
| Oct 24, 2025 | 12.69 | 13.62 | 12.34 | 13.24 | 13.24 | 4.66% | 24,028 |
| Oct 23, 2025 | 12.89 | 12.90 | 12.52 | 12.65 | 12.65 | -2.77% | 16,029 |
| Oct 22, 2025 | 13.00 | 13.10 | 12.96 | 13.01 | 13.01 | -0.76% | 2,986 |
| Oct 21, 2025 | 13.60 | 13.60 | 12.94 | 13.11 | 13.11 | -4.31% | 10,464 |
| Oct 20, 2025 | 13.85 | 13.90 | 13.67 | 13.70 | 13.70 | -1.79% | 12,257 |
| Oct 17, 2025 | 14.48 | 14.48 | 13.95 | 13.95 | 13.95 | -5.62% | 7,517 |
| Oct 16, 2025 | 14.38 | 14.78 | 14.38 | 14.78 | 14.78 | 2.43% | 5,741 |
| Oct 15, 2025 | 14.53 | 14.60 | 14.43 | 14.43 | 14.43 | -0.82% | 5,546 |
| Oct 14, 2025 | 14.47 | 14.72 | 14.45 | 14.55 | 14.55 | 0.48% | 2,510 |
| Oct 13, 2025 | 15.21 | 15.21 | 14.48 | 14.48 | 14.48 | -2.36% | 8,803 |
| Oct 10, 2025 | 15.09 | 15.29 | 14.70 | 14.83 | 14.83 | -1.69% | 7,677 |
| Oct 9, 2025 | 14.99 | 15.38 | 14.99 | 15.09 | 15.09 | 0.10% | 2,847 |
| Oct 8, 2025 | 15.53 | 15.60 | 14.81 | 15.07 | 15.07 | -0.53% | 12,032 |
| Oct 7, 2025 | 15.31 | 15.73 | 14.93 | 15.15 | 15.15 | -2.63% | 16,046 |