Skip to main content
Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
18.14
-0.50 (-2.68%)
May 29, 2025, 4:00 PM - Market closed

Team, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202518.6518.7618.0018.1418.14-2.68%13,216
May 28, 202518.6419.8018.6418.6418.64-1.53%9,061
May 27, 202520.0920.2218.8018.9318.93-4.68%22,879
May 23, 202520.8422.0019.5819.8619.86-7.28%8,422
May 22, 202518.4122.0018.4121.4221.4214.67%70,659
May 21, 202520.8020.8018.0818.6818.68-10.49%11,751
May 20, 202520.7321.2020.5020.8720.87-0.10%5,243
May 19, 202520.8321.2520.5020.8920.89-1.69%21,311
May 16, 202521.8422.5321.2521.2521.25-2.70%9,644
May 15, 202521.7923.3021.6821.8421.842.30%11,275
May 14, 202522.0922.1421.3521.3521.35-3.22%15,059
May 13, 202520.8124.2520.8122.0622.064.11%41,170
May 12, 202520.6721.4420.6721.1921.192.52%21,537
May 9, 202520.6221.2520.0020.6720.673.30%9,104
May 8, 202521.6522.0020.0020.0120.01-6.28%22,243
May 7, 202520.8021.9920.8021.3521.350.95%8,356
May 6, 202521.1521.7520.9121.1521.15-1.08%4,560
May 5, 202520.5821.5320.2821.3821.383.29%15,358
May 2, 202520.9721.8020.3720.7020.70-0.05%15,850
May 1, 202520.1921.4519.7820.7120.710.93%9,298
Apr 30, 202521.6321.6920.2420.5220.52-6.73%16,739
Apr 29, 202521.4522.7121.4322.0022.001.99%9,630
Apr 28, 202522.2322.4721.3721.5721.57-3.40%8,886
Apr 25, 202521.9223.0021.9222.3322.331.22%9,316
Apr 24, 202522.2222.5521.1922.0622.06-1.30%27,014
Apr 23, 202520.7023.1920.7022.3522.359.99%16,345
Apr 22, 202524.2024.2019.7820.3220.32-15.16%43,934
Apr 21, 202523.6123.9923.2323.9523.952.39%17,183
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