Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
18.92
+0.19 (1.01%)
Sep 4, 2025, 12:42 PM - Market open
Team, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.02 | 19.85 | 18.02 | 19.15 | - | 2.24% | 2,919 |
| Sep 3, 2025 | 18.81 | 18.81 | 18.30 | 18.73 | 18.73 | -0.11% | 6,203 |
| Sep 2, 2025 | 18.98 | 19.34 | 18.75 | 18.75 | 18.75 | -2.60% | 4,951 |
| Aug 29, 2025 | 19.65 | 19.65 | 19.23 | 19.25 | 19.25 | -0.62% | 3,243 |
| Aug 28, 2025 | 19.44 | 19.53 | 19.31 | 19.37 | 19.37 | -0.46% | 9,085 |
| Aug 27, 2025 | 19.50 | 19.68 | 19.15 | 19.46 | 19.46 | -0.82% | 10,543 |
| Aug 26, 2025 | 19.07 | 19.79 | 19.00 | 19.62 | 19.62 | 3.26% | 9,821 |
| Aug 25, 2025 | 18.78 | 19.48 | 18.78 | 19.00 | 19.00 | 1.17% | 5,840 |
| Aug 22, 2025 | 19.08 | 19.35 | 18.63 | 18.78 | 18.78 | 2.79% | 11,378 |
| Aug 21, 2025 | 18.61 | 19.13 | 18.00 | 18.27 | 18.27 | -3.21% | 10,176 |
| Aug 20, 2025 | 18.67 | 18.88 | 18.67 | 18.88 | 18.88 | 1.92% | 1,130 |
| Aug 19, 2025 | 18.81 | 19.17 | 18.52 | 18.52 | 18.52 | -2.32% | 5,304 |
| Aug 18, 2025 | 18.95 | 19.65 | 18.41 | 18.96 | 18.96 | -1.51% | 13,469 |
| Aug 15, 2025 | 18.00 | 19.80 | 18.00 | 19.25 | 19.25 | 6.77% | 7,182 |
| Aug 14, 2025 | 19.16 | 19.44 | 17.80 | 18.03 | 18.03 | -6.97% | 14,074 |
| Aug 13, 2025 | 17.00 | 19.99 | 17.00 | 19.38 | 19.38 | 18.46% | 21,818 |
| Aug 12, 2025 | 16.83 | 16.87 | 15.50 | 16.36 | 16.36 | -1.45% | 10,500 |
| Aug 11, 2025 | 16.48 | 17.18 | 16.48 | 16.60 | 16.60 | -1.07% | 2,272 |
| Aug 8, 2025 | 16.86 | 16.86 | 16.21 | 16.78 | 16.78 | 2.50% | 1,140 |
| Aug 7, 2025 | 16.80 | 17.25 | 16.37 | 16.37 | 16.37 | -2.65% | 2,741 |
| Aug 6, 2025 | 17.00 | 17.00 | 16.82 | 16.82 | 16.82 | -2.35% | 805 |
| Aug 5, 2025 | 17.32 | 17.32 | 16.60 | 17.22 | 17.22 | 1.47% | 3,632 |
| Aug 4, 2025 | 16.20 | 17.35 | 16.20 | 16.97 | 16.97 | -2.13% | 3,254 |
| Aug 1, 2025 | 16.21 | 17.63 | 16.21 | 17.34 | 17.34 | 5.54% | 8,625 |
| Jul 31, 2025 | 17.15 | 17.61 | 16.43 | 16.43 | 16.43 | -6.75% | 6,901 |
| Jul 30, 2025 | 17.28 | 17.62 | 17.00 | 17.62 | 17.62 | 0.69% | 3,668 |
| Jul 29, 2025 | 17.65 | 17.65 | 17.50 | 17.50 | 17.50 | 0.06% | 1,200 |
| Jul 28, 2025 | 17.91 | 17.91 | 17.28 | 17.49 | 17.49 | 1.01% | 6,075 |
| Jul 25, 2025 | 16.85 | 17.94 | 16.85 | 17.32 | 17.32 | 3.07% | 3,623 |
| Jul 24, 2025 | 16.82 | 17.28 | 16.80 | 16.80 | 16.80 | -1.75% | 5,931 |
| Jul 23, 2025 | 17.11 | 17.60 | 16.70 | 17.10 | 17.10 | 2.64% | 15,670 |
| Jul 22, 2025 | 17.01 | 17.17 | 16.66 | 16.66 | 16.66 | -3.14% | 5,685 |
| Jul 21, 2025 | 17.09 | 17.54 | 17.09 | 17.20 | 17.20 | -0.98% | 2,013 |
| Jul 18, 2025 | 17.34 | 18.11 | 17.11 | 17.37 | 17.37 | -2.41% | 4,559 |
| Jul 17, 2025 | 17.47 | 18.88 | 17.47 | 17.80 | 17.80 | 0.96% | 9,871 |
| Jul 16, 2025 | 17.52 | 18.13 | 17.30 | 17.63 | 17.63 | -0.11% | 2,923 |
| Jul 15, 2025 | 17.58 | 17.75 | 17.11 | 17.65 | 17.65 | -2.11% | 4,888 |
| Jul 14, 2025 | 18.37 | 18.37 | 17.95 | 18.03 | 18.03 | 0.33% | 4,567 |
| Jul 11, 2025 | 18.56 | 18.62 | 17.93 | 17.97 | 17.97 | -1.70% | 4,113 |
| Jul 10, 2025 | 18.26 | 18.48 | 17.97 | 18.28 | 18.28 | -0.27% | 6,243 |
| Jul 9, 2025 | 18.92 | 18.92 | 18.33 | 18.33 | 18.33 | -1.35% | 2,826 |
| Jul 8, 2025 | 19.24 | 19.24 | 18.58 | 18.58 | 18.58 | -0.38% | 3,685 |
| Jul 7, 2025 | 19.03 | 19.28 | 18.20 | 18.65 | 18.65 | -1.22% | 9,623 |
| Jul 3, 2025 | 18.97 | 19.23 | 18.41 | 18.88 | 18.88 | 0.16% | 2,763 |
| Jul 2, 2025 | 18.72 | 20.01 | 18.72 | 18.85 | 18.85 | 0.75% | 4,576 |
| Jul 1, 2025 | 18.24 | 19.70 | 18.24 | 18.71 | 18.71 | 2.80% | 8,816 |
| Jun 30, 2025 | 18.13 | 18.49 | 17.66 | 18.20 | 18.20 | 1.05% | 19,158 |
| Jun 27, 2025 | 17.77 | 18.20 | 17.75 | 18.01 | 18.01 | 0.33% | 12,614 |
| Jun 26, 2025 | 18.08 | 18.20 | 17.49 | 17.95 | 17.95 | 0.56% | 6,747 |
| Jun 25, 2025 | 18.40 | 19.24 | 17.50 | 17.85 | 17.85 | -2.83% | 59,846 |