Team, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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