Team, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.70	17.20	16.70	17.19	17.19	-0.35%	2,589
Apr 16, 2026	16.04	17.63	16.04	17.25	17.25	5.70%	8,767
Apr 15, 2026	16.23	16.37	16.03	16.32	16.32	2.00%	5,908
Apr 14, 2026	16.01	16.37	16.00	16.00	16.00	-0.87%	1,303
Apr 13, 2026	16.26	16.26	16.01	16.14	16.14	-	594
Apr 10, 2026	16.29	16.29	16.14	16.14	16.14	-0.55%	1,067
Apr 9, 2026	17.91	17.91	15.91	16.23	16.23	-4.53%	10,980
Apr 8, 2026	17.16	17.95	15.80	17.00	17.00	-0.06%	8,113
Apr 7, 2026	16.33	18.78	16.33	17.01	17.01	5.13%	32,473
Apr 6, 2026	16.20	17.48	16.13	16.18	16.18	-0.15%	4,401
Apr 2, 2026	15.74	16.41	15.68	16.21	16.20	1.66%	10,590
Mar 31, 2026	15.83	16.50	15.23	15.94	15.94	1.21%	5,091
Mar 30, 2026	15.48	16.26	15.48	15.75	15.75	0.83%	13,844
Mar 27, 2026	15.62	15.62	15.62	15.62	15.62	-	716
Mar 26, 2026	15.81	16.20	15.54	15.62	15.62	1.36%	2,860
Mar 25, 2026	15.73	15.73	15.19	15.41	15.41	-0.71%	3,949
Mar 24, 2026	15.88	17.00	15.52	15.52	15.52	-3.72%	16,216
Mar 23, 2026	14.94	16.32	14.94	16.12	16.12	9.21%	16,680
Mar 20, 2026	13.78	14.76	13.78	14.76	14.76	7.11%	21,944
Mar 19, 2026	13.50	14.56	13.50	13.78	13.78	2.68%	3,652
Mar 18, 2026	13.66	13.99	13.42	13.42	13.42	-2.61%	2,171
Mar 17, 2026	13.31	13.79	13.31	13.78	13.78	3.65%	5,194
Mar 16, 2026	15.34	15.68	12.47	13.30	13.30	-15.37%	22,478
Mar 13, 2026	15.46	16.10	15.22	15.71	15.71	8.16%	18,355
Mar 12, 2026	14.33	14.79	14.33	14.53	14.53	0.10%	3,498
Mar 11, 2026	14.65	14.65	14.48	14.51	14.51	0.76%	1,759
Mar 9, 2026	14.57	14.66	14.01	14.40	14.40	-2.44%	7,552
Mar 6, 2026	14.01	14.76	14.01	14.76	14.76	2.57%	9,667
Mar 5, 2026	14.27	14.40	14.16	14.39	14.39	-0.07%	3,244
Mar 4, 2026	14.40	14.40	14.40	14.40	14.40	1.59%	1,078
Mar 3, 2026	14.17	14.49	14.17	14.17	14.17	-1.57%	675
Mar 2, 2026	14.46	14.53	14.40	14.40	14.40	-2.05%	1,296
Feb 26, 2026	14.51	14.72	14.51	14.70	14.70	-0.13%	1,175
Feb 25, 2026	14.38	14.91	14.38	14.72	14.72	-0.07%	5,653
Feb 24, 2026	14.02	14.99	14.02	14.73	14.73	6.43%	13,314
Feb 23, 2026	14.01	14.40	13.84	13.84	13.84	-1.21%	6,762
Feb 20, 2026	14.49	14.55	14.01	14.01	14.01	0.07%	3,917
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