Skip to main content
logo
Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
16.75
-0.54 (-3.12%)
At close: May 8, 2026, 4:00 PM EDT
17.16
+0.41 (2.45%)
After-hours: May 8, 2026, 7:00 PM EDT

Team, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202617.0317.4716.7516.7516.75-3.12%2,523
May 7, 202617.4817.5016.7517.2917.291.71%3,429
May 6, 202617.5217.6517.0017.0017.00-1.45%3,523
May 5, 202617.5617.9517.2517.2517.25-0.23%3,132
May 4, 202617.5617.9517.0017.2917.29-1.20%3,870
May 1, 202617.9518.4417.5017.5017.500.29%10,710
Apr 30, 202617.1717.9517.1717.4517.450.93%4,363
Apr 29, 202617.4117.9217.2717.2917.291.71%6,121
Apr 28, 202617.2617.5117.0017.0017.00-0.35%3,699
Apr 27, 202616.9417.7416.9417.0617.060.35%10,168
Apr 24, 202616.6717.0316.6317.0017.001.31%4,884
Apr 23, 202616.0517.4716.0516.7816.78-0.53%2,591
Apr 22, 202617.2717.2716.8716.8716.87-2.03%2,013
Apr 21, 202617.4117.4517.2217.2217.22-0.40%660
Apr 20, 202617.0017.5017.0017.2917.290.58%7,136
Apr 17, 202616.7017.2016.7017.1917.19-0.35%2,589
Apr 16, 202616.0417.6316.0417.2517.255.70%8,767
Apr 15, 202616.2316.3716.0316.3216.322.00%5,908
Apr 14, 202616.0116.3716.0016.0016.00-0.87%1,303
Apr 13, 202616.2616.2616.0116.1416.14-594
Apr 10, 202616.2916.2916.1416.1416.14-0.55%1,067
Apr 9, 202617.9117.9115.9116.2316.23-4.53%10,980
Apr 8, 202617.1617.9515.8017.0017.00-0.06%8,113
Apr 7, 202616.3318.7816.3317.0117.015.13%32,473
Apr 6, 202616.2017.4816.1316.1816.18-0.15%4,401
Apr 2, 202615.7416.4115.6816.2116.201.66%10,590
Mar 31, 202615.8316.5015.2315.9415.941.21%5,091
Mar 30, 202615.4816.2615.4815.7515.750.83%13,844
Mar 27, 202615.6215.6215.6215.6215.62-716
Mar 26, 202615.8116.2015.5415.6215.621.36%2,860
Mar 25, 202615.7315.7315.1915.4115.41-0.71%3,949
Mar 24, 202615.8817.0015.5215.5215.52-3.72%16,216
Mar 23, 202614.9416.3214.9416.1216.129.21%16,680
Mar 20, 202613.7814.7613.7814.7614.767.11%21,944
Mar 19, 202613.5014.5613.5013.7813.782.68%3,652
Mar 18, 202613.6613.9913.4213.4213.42-2.61%2,171
Mar 17, 202613.3113.7913.3113.7813.783.65%5,194
Mar 16, 202615.3415.6812.4713.3013.30-15.37%22,478
Mar 13, 202615.4616.1015.2215.7115.718.16%18,355
Mar 12, 202614.3314.7914.3314.5314.530.10%3,498
Mar 11, 202614.6514.6514.4814.5114.510.76%1,759
Mar 9, 202614.5714.6614.0114.4014.40-2.44%7,552
Mar 6, 202614.0114.7614.0114.7614.762.57%9,667
Mar 5, 202614.2714.4014.1614.3914.39-0.07%3,244
Mar 4, 202614.4014.4014.4014.4014.401.59%1,078
Mar 3, 202614.1714.4914.1714.1714.17-1.57%675
Mar 2, 202614.4614.5314.4014.4014.40-2.05%1,296
Feb 26, 202614.5114.7214.5114.7014.70-0.13%1,175
Feb 25, 202614.3814.9114.3814.7214.72-0.07%5,653
Feb 24, 202614.0214.9914.0214.7314.736.43%13,314