Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
20.01
-1.34 (-6.28%)
May 8, 2025, 4:00 PM - Market closed
Team, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 21.65 | 22.00 | 20.00 | 20.01 | 20.01 | -6.28% | 22,243 |
| May 7, 2025 | 20.80 | 21.99 | 20.80 | 21.35 | 21.35 | 0.95% | 8,356 |
| May 6, 2025 | 21.15 | 21.75 | 20.91 | 21.15 | 21.15 | -1.08% | 4,560 |
| May 5, 2025 | 20.58 | 21.53 | 20.28 | 21.38 | 21.38 | 3.29% | 15,358 |
| May 2, 2025 | 20.97 | 21.80 | 20.37 | 20.70 | 20.70 | -0.05% | 15,850 |
| May 1, 2025 | 20.19 | 21.45 | 19.78 | 20.71 | 20.71 | 0.93% | 9,298 |
| Apr 30, 2025 | 21.63 | 21.69 | 20.24 | 20.52 | 20.52 | -6.73% | 16,739 |
| Apr 29, 2025 | 21.45 | 22.71 | 21.43 | 22.00 | 22.00 | 1.99% | 9,630 |
| Apr 28, 2025 | 22.23 | 22.47 | 21.37 | 21.57 | 21.57 | -3.40% | 8,886 |
| Apr 25, 2025 | 21.92 | 23.00 | 21.92 | 22.33 | 22.33 | 1.22% | 9,316 |
| Apr 24, 2025 | 22.22 | 22.55 | 21.19 | 22.06 | 22.06 | -1.30% | 27,014 |
| Apr 23, 2025 | 20.70 | 23.19 | 20.70 | 22.35 | 22.35 | 9.99% | 16,345 |
| Apr 22, 2025 | 24.20 | 24.20 | 19.78 | 20.32 | 20.32 | -15.16% | 43,934 |
| Apr 21, 2025 | 23.61 | 23.99 | 23.23 | 23.95 | 23.95 | 2.39% | 17,183 |
| Apr 17, 2025 | 22.41 | 23.94 | 22.41 | 23.39 | 23.39 | 4.33% | 21,507 |
| Apr 16, 2025 | 23.80 | 23.81 | 21.01 | 22.42 | 22.42 | -6.39% | 48,951 |
| Apr 15, 2025 | 23.54 | 24.00 | 23.25 | 23.95 | 23.95 | 3.68% | 39,537 |
| Apr 14, 2025 | 21.50 | 23.50 | 21.33 | 23.10 | 23.10 | 6.70% | 46,003 |
| Apr 11, 2025 | 20.48 | 21.84 | 20.33 | 21.65 | 21.65 | 4.34% | 64,886 |
| Apr 10, 2025 | 19.72 | 21.05 | 19.50 | 20.75 | 20.75 | 3.75% | 47,547 |
| Apr 9, 2025 | 18.30 | 20.67 | 17.19 | 20.00 | 20.00 | 8.87% | 74,980 |
| Apr 8, 2025 | 19.02 | 19.69 | 17.95 | 18.37 | 18.37 | -3.97% | 161,582 |
| Apr 7, 2025 | 18.40 | 19.50 | 18.00 | 19.13 | 19.13 | 0.05% | 30,947 |
| Apr 4, 2025 | 17.40 | 19.43 | 17.00 | 19.12 | 19.12 | 5.34% | 122,708 |
| Apr 3, 2025 | 17.10 | 19.37 | 16.28 | 18.15 | 18.15 | 2.20% | 31,133 |
| Apr 2, 2025 | 16.89 | 18.30 | 16.83 | 17.76 | 17.76 | 4.04% | 9,949 |
| Apr 1, 2025 | 17.27 | 17.38 | 16.40 | 17.07 | 17.07 | 0.89% | 20,121 |
| Mar 31, 2025 | 16.26 | 17.75 | 16.14 | 16.92 | 16.92 | -0.35% | 15,312 |
| 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 |