Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
20.20
-0.06 (-0.30%)
Jun 18, 2025, 4:00 PM - Market closed
Team, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 20.36 | 20.60 | 19.77 | 20.20 | 20.20 | -0.30% | 10,859 |
| Jun 17, 2025 | 20.20 | 20.98 | 19.98 | 20.26 | 20.26 | 0.50% | 14,771 |
| Jun 16, 2025 | 20.10 | 20.68 | 19.81 | 20.16 | 20.16 | 0.85% | 8,308 |
| Jun 13, 2025 | 19.96 | 20.79 | 19.53 | 19.99 | 19.99 | 1.16% | 17,527 |
| Jun 12, 2025 | 19.95 | 20.05 | 19.00 | 19.76 | 19.76 | 1.44% | 13,335 |
| Jun 11, 2025 | 19.22 | 19.96 | 18.73 | 19.48 | 19.48 | 3.56% | 8,113 |
| Jun 10, 2025 | 18.49 | 19.38 | 18.32 | 18.81 | 18.81 | 2.34% | 4,339 |
| Jun 9, 2025 | 18.73 | 18.89 | 18.13 | 18.38 | 18.38 | -1.55% | 11,905 |
| Jun 6, 2025 | 19.27 | 20.12 | 18.66 | 18.67 | 18.67 | -1.99% | 14,904 |
| Jun 5, 2025 | 19.83 | 20.75 | 19.02 | 19.05 | 19.05 | -1.70% | 49,812 |
| Jun 4, 2025 | 19.50 | 19.50 | 18.82 | 19.38 | 19.38 | 1.52% | 8,935 |
| Jun 3, 2025 | 19.15 | 19.49 | 18.83 | 19.09 | 19.09 | 0.16% | 20,105 |
| Jun 2, 2025 | 18.01 | 19.06 | 16.49 | 19.06 | 19.06 | 5.30% | 28,811 |
| May 30, 2025 | 18.40 | 19.25 | 18.10 | 18.10 | 18.10 | -0.22% | 9,853 |
| May 29, 2025 | 18.65 | 18.76 | 18.00 | 18.14 | 18.14 | -2.68% | 13,216 |
| May 28, 2025 | 18.64 | 19.80 | 18.64 | 18.64 | 18.64 | -1.53% | 9,061 |
| May 27, 2025 | 20.09 | 20.22 | 18.80 | 18.93 | 18.93 | -4.68% | 22,879 |
| May 23, 2025 | 20.84 | 22.00 | 19.58 | 19.86 | 19.86 | -7.28% | 8,422 |
| May 22, 2025 | 18.41 | 22.00 | 18.41 | 21.42 | 21.42 | 14.67% | 70,659 |
| May 21, 2025 | 20.80 | 20.80 | 18.08 | 18.68 | 18.68 | -10.49% | 11,751 |
| May 20, 2025 | 20.73 | 21.20 | 20.50 | 20.87 | 20.87 | -0.10% | 5,243 |
| May 19, 2025 | 20.83 | 21.25 | 20.50 | 20.89 | 20.89 | -1.69% | 21,311 |
| May 16, 2025 | 21.84 | 22.53 | 21.25 | 21.25 | 21.25 | -2.70% | 9,644 |
| May 15, 2025 | 21.79 | 23.30 | 21.68 | 21.84 | 21.84 | 2.30% | 11,275 |
| May 14, 2025 | 22.09 | 22.14 | 21.35 | 21.35 | 21.35 | -3.22% | 15,059 |
| May 13, 2025 | 20.81 | 24.25 | 20.81 | 22.06 | 22.06 | 4.11% | 41,170 |
| May 12, 2025 | 20.67 | 21.44 | 20.67 | 21.19 | 21.19 | 2.52% | 21,537 |
| May 9, 2025 | 20.62 | 21.25 | 20.00 | 20.67 | 20.67 | 3.30% | 9,104 |
| 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 |