Team, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.67	23.20	21.13	21.60	21.60	-4.85%	63,830
Nov 5, 2026	24.25	24.26	22.50	22.70	22.70	-5.50%	24,375
Nov 4, 2026	24.04	24.81	23.95	24.02	24.02	-0.04%	8,158
Nov 3, 2026	23.03	24.26	23.03	24.03	24.03	3.35%	27,562
Nov 2, 2026	23.93	24.03	23.25	23.25	23.25	-2.84%	14,589
Oct 30, 2026	23.72	24.19	23.42	23.93	23.93	-0.29%	15,002
Oct 29, 2026	24.00	24.23	23.86	24.00	24.00	0.46%	6,303
Oct 28, 2026	24.17	24.47	23.65	23.89	23.89	0.29%	11,508
Oct 27, 2026	23.98	24.26	23.70	23.82	23.82	0.04%	10,584
Oct 26, 2026	24.29	24.29	23.65	23.81	23.81	-1.61%	19,955
Oct 23, 2026	25.00	25.00	24.01	24.20	24.20	-0.74%	5,027
Oct 22, 2026	24.42	25.09	24.10	24.38	24.38	-	21,636
Oct 21, 2026	24.45	24.75	24.00	24.38	24.38	1.16%	28,773
Oct 20, 2026	22.92	24.71	22.50	24.10	24.10	3.88%	91,023
Oct 19, 2026	23.85	24.25	22.73	23.20	23.20	-1.82%	19,970
Oct 16, 2026	24.42	24.59	23.50	23.63	23.63	-3.27%	9,074
Oct 15, 2026	24.57	24.79	23.46	24.43	24.43	-0.89%	14,146
Oct 14, 2026	24.61	25.09	24.38	24.65	24.65	-0.96%	10,423
Oct 13, 2026	26.39	26.78	24.59	24.89	24.89	-5.65%	36,215
Oct 12, 2026	26.29	27.22	26.29	26.38	26.38	0.84%	12,956
Oct 9, 2026	27.59	27.59	24.51	26.16	26.16	-1.39%	147,670
Oct 8, 2026	27.64	28.27	26.52	26.53	26.53	-3.84%	37,692
Oct 7, 2026	27.32	27.72	27.31	27.59	27.59	-0.07%	7,296
Oct 6, 2026	28.41	29.22	27.12	27.61	27.61	-2.71%	39,594
Oct 5, 2026	29.03	29.35	28.28	28.38	28.38	-1.80%	27,122
Oct 2, 2026	28.44	29.35	28.44	28.90	28.90	1.69%	15,048
Oct 1, 2026	28.80	29.41	28.40	28.42	28.42	-0.91%	28,025
Sep 30, 2026	28.45	28.83	28.14	28.68	28.68	0.81%	32,938
Sep 29, 2026	28.50	29.05	28.00	28.45	28.45	-0.07%	17,192
Sep 28, 2026	28.70	29.01	28.00	28.47	28.47	-2.03%	29,947
Sep 25, 2026	28.87	29.08	28.65	29.06	29.06	0.31%	14,912
Sep 24, 2026	28.84	29.57	28.84	28.97	28.97	0.24%	34,999
Sep 23, 2026	28.65	29.00	28.62	28.90	28.90	1.23%	41,762
Sep 22, 2026	28.18	28.55	27.88	28.55	28.55	1.93%	31,771
Sep 21, 2026	28.20	28.90	27.74	28.01	28.01	0.21%	28,379
Sep 18, 2026	27.58	28.48	26.41	27.95	27.95	1.82%	171,671
Sep 17, 2026	27.69	28.10	27.30	27.45	27.45	1.97%	19,616
Sep 16, 2026	26.98	27.75	26.86	26.92	26.92	-0.26%	30,117
Sep 15, 2026	26.81	27.42	26.17	26.99	26.99	0.33%	66,220
Sep 14, 2026	25.61	26.90	25.61	26.90	26.90	4.02%	50,069
Sep 11, 2026	27.54	27.54	25.74	25.86	25.86	-2.49%	29,173
Sep 10, 2026	26.67	26.85	26.31	26.52	26.52	-0.56%	22,346
Sep 9, 2026	27.01	27.40	26.06	26.67	26.67	-1.22%	43,207
Sep 8, 2026	27.56	28.05	26.39	27.00	27.00	-3.26%	55,583
Sep 4, 2026	26.85	28.01	26.64	27.91	27.91	4.34%	59,072
Sep 3, 2026	26.60	27.99	26.42	26.75	26.75	0.87%	42,984
Sep 2, 2026	24.59	26.76	24.30	26.52	26.52	7.15%	54,085
Sep 1, 2026	24.75	25.25	24.28	24.75	24.75	0.41%	13,632
Aug 31, 2026	24.57	25.00	24.26	24.65	24.65	-0.36%	10,450
Aug 28, 2026	24.30	25.33	24.15	24.74	24.74	3.34%	12,624