Team, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	14.37	14.80	13.91	14.80	14.80	3.64%	8,813
Jan 28, 2026	14.65	14.65	14.19	14.28	14.28	1.28%	5,964
Jan 27, 2026	14.17	14.47	14.00	14.10	14.10	0.71%	3,067
Jan 26, 2026	13.74	14.26	13.74	14.00	14.00	1.05%	8,708
Jan 23, 2026	14.00	14.00	13.36	13.86	13.86	0.40%	8,571
Jan 22, 2026	13.79	14.19	13.79	13.80	13.80	0.07%	1,456
Jan 21, 2026	13.67	13.87	13.67	13.79	13.79	1.47%	3,424
Jan 20, 2026	13.86	14.22	13.59	13.59	13.59	-5.23%	5,723
Jan 16, 2026	14.68	14.68	14.32	14.34	14.34	-2.98%	2,166
Jan 15, 2026	14.34	14.91	14.08	14.78	14.78	3.21%	6,497
Jan 14, 2026	14.47	14.86	14.23	14.32	14.32	-1.92%	1,863
Jan 13, 2026	14.06	15.01	14.06	14.60	14.60	2.74%	4,330
Jan 12, 2026	14.20	14.60	13.94	14.21	14.21	0.07%	16,616
Jan 9, 2026	13.86	14.52	13.53	14.20	14.20	2.08%	11,192
Jan 8, 2026	14.03	14.48	13.83	13.91	13.91	-1.49%	15,375
Jan 7, 2026	13.99	14.45	13.99	14.12	14.12	0.50%	1,600
Jan 6, 2026	14.25	14.90	14.05	14.05	14.05	-2.50%	6,490
Jan 5, 2026	14.63	15.02	14.06	14.41	14.41	1.26%	30,823
Jan 2, 2026	14.13	14.39	13.98	14.23	14.23	0.71%	11,052
Dec 31, 2025	14.00	14.44	13.61	14.13	14.13	1.58%	41,153
Dec 30, 2025	13.80	14.58	13.59	13.91	13.91	0.80%	97,845
Dec 29, 2025	13.59	14.16	13.40	13.80	13.80	2.00%	13,772
Dec 26, 2025	14.22	14.55	13.26	13.53	13.53	-5.65%	184,941
Dec 24, 2025	13.19	14.37	13.19	14.34	14.34	8.23%	60,423
Dec 23, 2025	13.62	13.62	13.22	13.25	13.25	-2.14%	4,565
Dec 22, 2025	14.27	14.27	13.50	13.54	13.54	-5.84%	31,411
Dec 19, 2025	14.61	15.19	14.13	14.38	14.38	-2.64%	26,302
Dec 18, 2025	14.99	14.99	14.70	14.77	14.77	-0.94%	5,803
Dec 17, 2025	15.07	15.73	14.50	14.91	14.91	-1.52%	65,637
Dec 16, 2025	14.98	15.25	14.57	15.14	15.14	-0.13%	7,867
Dec 15, 2025	14.96	15.82	14.75	15.16	15.16	0.66%	52,568
Dec 12, 2025	15.69	16.14	14.63	15.06	15.06	-4.68%	16,223
Dec 11, 2025	15.35	16.15	15.29	15.80	15.80	2.33%	7,147
Dec 10, 2025	16.01	16.19	15.41	15.44	15.44	-2.65%	24,978
Dec 9, 2025	15.11	16.02	15.11	15.86	15.86	3.59%	4,789
Dec 8, 2025	14.50	15.66	14.50	15.31	15.31	4.86%	11,101
Dec 5, 2025	14.50	15.96	14.50	14.60	14.60	-2.67%	101,402
Dec 4, 2025	14.76	15.00	14.75	15.00	15.00	-1.06%	2,136
Dec 3, 2025	14.61	15.56	14.58	15.16	15.16	-2.26%	13,288
Dec 2, 2025	14.84	15.67	14.84	15.51	15.51	2.34%	6,980
Dec 1, 2025	14.29	15.16	14.29	15.16	15.16	4.55%	20,918
Nov 28, 2025	14.36	14.57	14.36	14.50	14.50	2.08%	2,014
Nov 26, 2025	14.24	14.83	14.14	14.20	14.20	-2.07%	11,876
Nov 25, 2025	14.40	14.62	14.14	14.50	14.50	-0.21%	5,172
Nov 24, 2025	14.66	15.03	14.53	14.53	14.53	-1.62%	2,881
Nov 21, 2025	14.83	15.02	14.77	14.77	14.77	-1.14%	2,206
Nov 20, 2025	15.48	16.02	14.73	14.94	14.94	-3.43%	13,799
Nov 19, 2025	15.28	16.18	15.28	15.47	15.47	0.78%	2,730
Nov 18, 2025	15.11	16.33	15.11	15.35	15.35	0.52%	11,435
Nov 17, 2025	15.57	15.96	15.27	15.27	15.27	-4.02%	17,881