Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
18.28
-0.05 (-0.27%)
Jul 10, 2025, 4:00 PM - Market closed
Team, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 24, 2025 | 19.75 | 20.27 | 18.00 | 18.37 | 18.37 | -6.89% | 76,771 |
Jun 23, 2025 | 20.16 | 21.33 | 19.61 | 19.73 | 19.73 | 0.15% | 8,892 |
Jun 20, 2025 | 20.38 | 20.38 | 19.18 | 19.70 | 19.70 | -2.48% | 4,757 |
Jun 18, 2025 | 20.36 | 20.60 | 19.77 | 20.20 | 20.20 | -0.30% | 10,859 |
Jun 17, 2025 | 20.20 | 20.98 | 19.98 | 20.26 | 20.26 | 0.50% | 14,771 |
Jun 16, 2025 | 20.10 | 20.68 | 19.81 | 20.16 | 20.16 | 0.85% | 8,308 |
Jun 13, 2025 | 19.96 | 20.79 | 19.53 | 19.99 | 19.99 | 1.16% | 17,527 |
Jun 12, 2025 | 19.95 | 20.05 | 19.00 | 19.76 | 19.76 | 1.44% | 13,335 |
Jun 11, 2025 | 19.22 | 19.96 | 18.73 | 19.48 | 19.48 | 3.56% | 8,113 |
Jun 10, 2025 | 18.49 | 19.38 | 18.32 | 18.81 | 18.81 | 2.34% | 4,339 |
Jun 9, 2025 | 18.73 | 18.89 | 18.13 | 18.38 | 18.38 | -1.55% | 11,905 |
Jun 6, 2025 | 19.27 | 20.12 | 18.66 | 18.67 | 18.67 | -1.99% | 14,904 |
Jun 5, 2025 | 19.83 | 20.75 | 19.02 | 19.05 | 19.05 | -1.70% | 49,812 |
Jun 4, 2025 | 19.50 | 19.50 | 18.82 | 19.38 | 19.38 | 1.52% | 8,935 |
Jun 3, 2025 | 19.15 | 19.49 | 18.83 | 19.09 | 19.09 | 0.16% | 20,105 |
Jun 2, 2025 | 18.01 | 19.06 | 16.49 | 19.06 | 19.06 | 5.30% | 28,811 |
May 30, 2025 | 18.40 | 19.25 | 18.10 | 18.10 | 18.10 | -0.22% | 9,853 |
May 29, 2025 | 18.65 | 18.76 | 18.00 | 18.14 | 18.14 | -2.68% | 13,216 |
May 28, 2025 | 18.64 | 19.80 | 18.64 | 18.64 | 18.64 | -1.53% | 9,061 |
May 27, 2025 | 20.09 | 20.22 | 18.80 | 18.93 | 18.93 | -4.68% | 22,879 |
May 23, 2025 | 20.84 | 22.00 | 19.58 | 19.86 | 19.86 | -7.28% | 8,422 |
May 22, 2025 | 18.41 | 22.00 | 18.41 | 21.42 | 21.42 | 14.67% | 70,659 |
May 21, 2025 | 20.80 | 20.80 | 18.08 | 18.68 | 18.68 | -10.49% | 11,751 |
May 20, 2025 | 20.73 | 21.20 | 20.50 | 20.87 | 20.87 | -0.10% | 5,243 |
May 19, 2025 | 20.83 | 21.25 | 20.50 | 20.89 | 20.89 | -1.69% | 21,311 |
May 16, 2025 | 21.84 | 22.53 | 21.25 | 21.25 | 21.25 | -2.70% | 9,644 |
May 15, 2025 | 21.79 | 23.30 | 21.68 | 21.84 | 21.84 | 2.30% | 11,275 |
May 14, 2025 | 22.09 | 22.14 | 21.35 | 21.35 | 21.35 | -3.22% | 15,059 |
May 13, 2025 | 20.81 | 24.25 | 20.81 | 22.06 | 22.06 | 4.11% | 41,170 |
May 12, 2025 | 20.67 | 21.44 | 20.67 | 21.19 | 21.19 | 2.52% | 21,537 |
May 9, 2025 | 20.62 | 21.25 | 20.00 | 20.67 | 20.67 | 3.30% | 9,104 |
May 8, 2025 | 21.65 | 22.00 | 20.00 | 20.01 | 20.01 | -6.28% | 22,243 |
May 7, 2025 | 20.80 | 21.99 | 20.80 | 21.35 | 21.35 | 0.95% | 8,356 |
May 6, 2025 | 21.15 | 21.75 | 20.91 | 21.15 | 21.15 | -1.08% | 4,560 |
May 5, 2025 | 20.58 | 21.53 | 20.28 | 21.38 | 21.38 | 3.29% | 15,358 |
May 2, 2025 | 20.97 | 21.80 | 20.37 | 20.70 | 20.70 | -0.05% | 15,850 |
May 1, 2025 | 20.19 | 21.45 | 19.78 | 20.71 | 20.71 | 0.93% | 9,298 |
Apr 30, 2025 | 21.63 | 21.69 | 20.24 | 20.52 | 20.52 | -6.73% | 16,739 |
Apr 29, 2025 | 21.45 | 22.71 | 21.43 | 22.00 | 22.00 | 1.99% | 9,630 |