Skip to main content
Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
17.56
+1.56 (9.75%)
Nov 22, 2024, 4:00 PM EST - Market closed

Team, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.1617.7816.1517.5617.569.75%20,014
Nov 21, 202416.6216.7315.6816.0016.00-2.50%20,769
Nov 20, 202416.5016.6515.6216.4116.411.30%17,982
Nov 19, 202415.4016.4615.4016.2016.205.95%18,910
Nov 18, 202414.4115.7714.4115.2915.297.07%30,711
Nov 15, 202415.5715.5713.9114.2814.28-7.87%20,782
Nov 14, 202414.1615.9714.1615.5015.508.62%48,942
Nov 13, 202415.3716.8913.7814.2714.27-7.16%108,122
Nov 12, 202421.0021.0014.3515.3715.37-28.11%118,710
Nov 11, 202422.8323.8920.0821.3821.38-5.06%54,797
Nov 8, 202418.5022.6018.2022.5222.5222.59%65,910
Nov 7, 202418.3719.1518.0618.3718.371.55%29,294
Nov 6, 202417.8919.3717.8918.0918.090.56%73,949
Nov 5, 202417.4218.2017.0117.9917.994.35%16,889
Nov 4, 202417.2617.8117.0017.2417.240.94%33,496
Nov 1, 202419.5620.4516.9917.0817.08-13.78%50,309
Oct 31, 202419.7020.4019.5619.8119.81-0.60%20,393
Oct 30, 202421.2622.8519.6019.9319.93-2.97%37,836
Oct 29, 202418.4120.6618.2020.5420.5411.03%70,586
Oct 28, 202419.1419.3918.3418.5018.50-4.64%37,062
Oct 25, 202419.7821.2719.3119.4019.40-1.62%35,217
Oct 24, 202421.0021.0019.5719.7219.72-8.83%42,328
Oct 23, 202419.9521.8719.9521.6321.636.55%32,117
Oct 22, 202419.5020.3018.7020.3020.306.56%42,400
Oct 21, 202421.8921.8918.1919.0519.05-13.29%55,445
Oct 18, 202421.8822.0720.5021.9721.97-0.68%19,622
Oct 17, 202422.1122.9022.0022.1222.12-0.85%14,926
Oct 16, 202422.0023.6622.0022.3122.312.76%19,584
Oct 15, 202422.6723.1321.6221.7121.71-4.36%35,379
Oct 14, 202421.1524.0220.5622.7022.707.38%49,357
Oct 11, 202425.0325.4519.9621.1421.14-15.94%71,584
Oct 10, 202424.9926.7724.9925.1525.15-0.55%33,867
Oct 9, 202423.4126.3823.4025.2925.295.77%62,158
Oct 8, 202421.3524.2721.3023.9123.917.61%35,509
Oct 7, 202421.2022.5021.1822.2222.224.81%82,681
Oct 4, 202420.9522.4920.3721.2021.202.17%40,479
Oct 3, 202418.0221.0018.0220.7520.7518.03%63,621
Oct 2, 202415.5617.8815.5617.5817.5813.71%24,482
Oct 1, 202415.0515.7515.0315.4615.461.38%15,749
Sep 30, 202415.5915.7915.0115.2515.252.62%14,383
Sep 27, 202414.7715.4414.0214.8614.86-0.54%8,572
Sep 26, 202415.1615.2314.7914.9414.94-0.47%3,408
Sep 25, 202415.0315.2714.6015.0115.01-1.18%5,046
Sep 24, 202414.9515.2014.9515.1915.191.33%4,466
Sep 23, 202414.6615.3814.6614.9914.992.18%10,900
Sep 20, 202414.5715.0114.5714.6714.67-0.51%9,552
Sep 19, 202415.0015.2214.5014.7514.75-0.17%4,380
Sep 18, 202414.0615.5914.0614.7714.771.65%12,217
Sep 17, 202416.0316.1014.0114.5314.53-9.75%32,677
Sep 16, 202416.5916.7216.1016.1016.10-3.94%4,424
Sep 13, 202417.0017.0016.3016.7616.76-1.59%5,573
Sep 12, 202417.3217.4416.8417.0317.03-1.67%7,075
Sep 11, 202416.5517.4516.0617.3217.322.18%18,752
Sep 10, 202416.2116.9516.1816.9516.953.99%15,325
Sep 9, 202417.0117.0115.4416.3016.30-5.18%20,658
Sep 6, 202418.0319.0716.9617.1917.19-4.66%55,359
Sep 5, 202414.7318.1014.7318.0318.0322.40%75,137
Sep 4, 202413.5114.7513.4414.7314.737.44%18,400
Sep 3, 202414.2014.4913.1613.7113.710.29%21,009
Aug 30, 202413.7714.5213.4313.6713.67-2.36%12,259
Aug 29, 202413.4414.4912.1714.0014.004.17%46,943
Aug 28, 202413.2915.0912.7513.4413.440.98%52,221
Aug 27, 202411.5413.3511.5413.3113.3112.23%33,769
Aug 26, 202410.8111.9510.8111.8611.868.01%17,573
Aug 23, 202410.5010.9910.4110.9810.986.50%24,777
Aug 22, 202410.1410.4610.1410.3110.310.19%8,883
Aug 21, 20249.5010.409.5010.2910.297.08%23,748
Aug 20, 20249.729.729.569.619.61-14,920
Aug 19, 20249.809.999.559.619.61-3.42%16,106
Aug 16, 20249.9610.009.569.959.950.91%13,711
Aug 15, 202410.0510.059.529.869.86-1.79%13,909
Aug 14, 202410.1010.1010.0010.0410.041.11%3,608
Aug 13, 20249.4110.249.319.939.932.80%17,704
Aug 12, 20249.309.769.309.669.662.55%13,144
Aug 9, 20249.109.528.819.429.421.29%12,653
Aug 8, 20249.229.389.049.309.302.20%9,882
Aug 7, 20249.559.559.009.109.10-5.31%13,527
Aug 6, 20249.559.899.559.619.61-0.41%7,568
Aug 5, 20249.649.659.159.659.65-3.50%6,903
Aug 2, 202410.0110.019.7510.0010.00-0.50%7,226
Aug 1, 202410.0010.139.8710.0510.051.21%8,743
Jul 31, 202410.0010.189.519.939.93-0.60%23,192
Jul 30, 202410.0510.109.699.999.990.81%10,231
Jul 29, 20249.989.989.919.919.91-742
Jul 26, 202410.3610.479.689.919.91-3.03%38,370
Jul 25, 202410.0310.329.7010.2210.223.44%33,972
Jul 24, 20249.8210.349.539.889.88-2.27%22,650
Jul 23, 202410.0210.7910.0210.1110.111.00%19,314
Jul 22, 20249.5310.259.3310.0110.018.22%25,859
Jul 19, 20249.169.719.079.259.25-0.54%23,954
Jul 18, 202410.4110.469.309.309.30-11.09%24,084
Jul 17, 20249.7310.509.7310.4610.464.60%12,605
Jul 16, 20248.9210.008.6310.0010.0010.13%28,777
Jul 15, 20248.949.208.669.089.083.18%15,542
Jul 12, 20248.329.068.228.808.804.76%35,026
Jul 11, 20248.408.558.158.408.40-0.59%21,347
Jul 10, 20248.528.578.118.458.452.42%31,761
Jul 9, 20248.488.578.228.258.25-0.84%12,747
Jul 8, 20248.408.578.108.328.320.48%2,790
Jul 5, 20248.118.427.658.288.28-2.82%4,175