Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
14.00
-0.13 (-0.92%)
At close: Feb 19, 2026, 4:00 PM EST
14.07
+0.07 (0.48%)
After-hours: Feb 19, 2026, 7:00 PM EST
Team, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -0.92% | 4,600 |
| Feb 18, 2026 | 14.39 | 14.39 | 14.03 | 14.13 | 14.13 | -0.53% | 2,090 |
| Feb 17, 2026 | 14.02 | 15.16 | 14.02 | 14.21 | 14.21 | -0.04% | 4,130 |
| Feb 13, 2026 | 14.15 | 14.28 | 14.15 | 14.21 | 14.21 | -2.00% | 945 |
| Feb 11, 2026 | 14.60 | 14.99 | 14.50 | 14.50 | 14.50 | - | 1,180 |
| Feb 10, 2026 | 14.25 | 14.60 | 14.25 | 14.50 | 14.50 | 1.47% | 1,622 |
| Feb 9, 2026 | 14.76 | 14.76 | 14.29 | 14.29 | 14.29 | -1.24% | 1,962 |
| Feb 6, 2026 | 14.36 | 14.48 | 14.21 | 14.47 | 14.47 | 1.15% | 3,802 |
| Feb 5, 2026 | 14.08 | 14.35 | 14.08 | 14.31 | 14.31 | 1.53% | 1,921 |
| Feb 4, 2026 | 14.16 | 14.28 | 14.02 | 14.09 | 14.09 | -1.81% | 2,086 |
| Feb 3, 2026 | 14.43 | 14.43 | 14.29 | 14.35 | 14.35 | 0.07% | 2,674 |
| Feb 2, 2026 | 14.70 | 14.70 | 14.16 | 14.34 | 14.34 | -0.62% | 7,270 |
| Jan 30, 2026 | 14.54 | 14.73 | 14.27 | 14.43 | 14.43 | -2.50% | 3,699 |
| 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 |