Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
15.50
-0.06 (-0.39%)
Oct 7, 2025, 1:27 PM EDT - Market open

Team, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202515.3115.4915.3115.73-1.09%819
Oct 6, 202515.5516.1015.3115.5615.56-0.58%7,454
Oct 3, 202515.6116.8615.3515.6515.65-3.10%13,743
Oct 2, 202515.8616.8515.3516.1516.151.89%15,398
Oct 1, 202516.4016.8215.6815.8515.85-4.40%24,424
Sep 30, 202517.1317.1316.2016.5816.58-0.42%11,321
Sep 29, 202516.8016.9116.5616.6516.65-2.35%3,505
Sep 26, 202516.7417.6416.7417.0517.050.41%4,192
Sep 25, 202517.0517.3416.9416.9816.98-2.13%8,213
Sep 24, 202517.3517.7317.2017.3517.351.17%4,547
Sep 23, 202518.0018.4017.1517.1517.15-4.46%6,482
Sep 22, 202517.3418.2617.3417.9517.952.57%24,563
Sep 19, 202517.5118.4417.2517.5017.50-18,063
Sep 18, 202517.5117.9916.9417.5017.50-9,286
Sep 17, 202518.2218.4917.5017.5017.50-3.31%4,249
Sep 16, 202518.1018.6018.1018.1018.10-1.63%6,372
Sep 15, 202518.0818.9118.0818.4018.401.10%6,072
Sep 12, 202518.1719.6217.5718.2018.200.44%16,729
Sep 11, 202518.8118.9217.8518.1218.12-3.26%8,689
Sep 10, 202518.9219.3718.4418.7318.73-2.65%5,654
Sep 9, 202519.7519.7519.1019.2419.24-1.28%1,930
Sep 8, 202518.9319.8518.9319.4919.491.35%2,921
Sep 5, 202519.4919.4919.0319.2319.23-0.10%11,684
Sep 4, 202518.0219.8518.0219.2519.252.78%17,542
Sep 3, 202518.8118.8118.3018.7318.73-0.11%6,203
Sep 2, 202518.9819.3418.7518.7518.75-2.60%4,951
Aug 29, 202519.6519.6519.2319.2519.25-0.62%3,243
Aug 28, 202519.4419.5319.3119.3719.37-0.46%9,085
Aug 27, 202519.5019.6819.1519.4619.46-0.82%10,543
Aug 26, 202519.0719.7919.0019.6219.623.26%9,821
Aug 25, 202518.7819.4818.7819.0019.001.17%5,840
Aug 22, 202519.0819.3518.6318.7818.782.79%11,378
Aug 21, 202518.6119.1318.0018.2718.27-3.21%10,176
Aug 20, 202518.6718.8818.6718.8818.881.92%1,130
Aug 19, 202518.8119.1718.5218.5218.52-2.32%5,304
Aug 18, 202518.9519.6518.4118.9618.96-1.51%13,469
Aug 15, 202518.0019.8018.0019.2519.256.77%7,182
Aug 14, 202519.1619.4417.8018.0318.03-6.97%14,074
Aug 13, 202517.0019.9917.0019.3819.3818.46%21,818
Aug 12, 202516.8316.8715.5016.3616.36-1.45%10,500
Aug 11, 202516.4817.1816.4816.6016.60-1.07%2,272
Aug 8, 202516.8616.8616.2116.7816.782.50%1,140
Aug 7, 202516.8017.2516.3716.3716.37-2.65%2,741
Aug 6, 202517.0017.0016.8216.8216.82-2.35%805
Aug 5, 202517.3217.3216.6017.2217.221.47%3,632
Aug 4, 202516.2017.3516.2016.9716.97-2.13%3,254
Aug 1, 202516.2117.6316.2117.3417.345.54%8,625
Jul 31, 202517.1517.6116.4316.4316.43-6.75%6,901
Jul 30, 202517.2817.6217.0017.6217.620.69%3,668
Jul 29, 202517.6517.6517.5017.5017.500.06%1,200