Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
17.07
+0.32 (1.91%)
At close: Aug 5, 2026, 4:00 PM EDT
16.85
-0.22 (-1.29%)
After-hours: Aug 5, 2026, 7:00 PM EDT
Team, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 17.20 | 17.58 | 16.80 | 17.07 | 17.07 | 1.91% | 15,006 |
| Aug 4, 2026 | 17.48 | 17.48 | 16.75 | 16.75 | 16.75 | -1.47% | 3,890 |
| Aug 3, 2026 | 17.42 | 17.96 | 16.53 | 17.00 | 17.00 | -2.30% | 10,457 |
| Jul 31, 2026 | 17.94 | 17.94 | 17.25 | 17.40 | 17.40 | -0.29% | 4,749 |
| Jul 30, 2026 | 17.50 | 18.05 | 17.40 | 17.45 | 17.45 | -1.08% | 4,824 |
| Jul 29, 2026 | 17.65 | 17.89 | 17.64 | 17.64 | 17.64 | 0.06% | 2,365 |
| Jul 28, 2026 | 17.28 | 18.50 | 17.16 | 17.63 | 17.63 | 3.71% | 51,986 |
| Jul 27, 2026 | 16.86 | 17.50 | 16.86 | 17.00 | 17.00 | 0.06% | 7,589 |
| Jul 24, 2026 | 16.50 | 17.38 | 16.50 | 16.99 | 16.99 | 2.10% | 2,794 |
| Jul 23, 2026 | 16.50 | 16.90 | 16.50 | 16.64 | 16.64 | -0.36% | 2,020 |
| Jul 22, 2026 | 16.26 | 16.90 | 16.26 | 16.70 | 16.70 | 0.91% | 2,044 |
| Jul 21, 2026 | 15.76 | 16.60 | 15.76 | 16.55 | 16.55 | 4.15% | 12,041 |
| Jul 20, 2026 | 16.40 | 16.40 | 15.70 | 15.89 | 15.89 | -3.17% | 6,144 |
| Jul 17, 2026 | 16.45 | 16.73 | 16.41 | 16.41 | 16.41 | -0.61% | 1,754 |
| Jul 16, 2026 | 16.61 | 16.86 | 16.51 | 16.51 | 16.51 | -1.32% | 1,463 |
| Jul 15, 2026 | 17.00 | 17.00 | 16.60 | 16.73 | 16.73 | -0.30% | 2,388 |
| Jul 14, 2026 | 17.03 | 17.46 | 16.35 | 16.78 | 16.78 | 2.25% | 5,826 |
| Jul 13, 2026 | 16.41 | 16.66 | 16.36 | 16.41 | 16.41 | -1.14% | 1,745 |
| Jul 10, 2026 | 16.60 | 16.88 | 16.52 | 16.60 | 16.60 | 1.47% | 1,163 |
| Jul 9, 2026 | 16.48 | 16.58 | 16.05 | 16.36 | 16.36 | 0.12% | 2,616 |
| Jul 8, 2026 | 16.66 | 17.39 | 15.85 | 16.34 | 16.34 | -2.51% | 7,384 |
| Jul 7, 2026 | 17.50 | 17.50 | 16.76 | 16.76 | 16.76 | -3.51% | 5,304 |
| Jul 6, 2026 | 17.65 | 18.00 | 17.14 | 17.37 | 17.37 | -0.97% | 2,483 |
| Jul 2, 2026 | 17.47 | 17.88 | 17.47 | 17.54 | 17.54 | 0.92% | 3,292 |
| Jul 1, 2026 | 17.25 | 17.38 | 17.25 | 17.38 | 17.38 | 0.58% | 1,190 |
| Jun 30, 2026 | 17.22 | 17.50 | 17.22 | 17.28 | 17.28 | 2.92% | 6,431 |
| Jun 29, 2026 | 16.88 | 17.00 | 16.62 | 16.79 | 16.79 | -0.53% | 3,156 |
| Jun 26, 2026 | 17.00 | 17.00 | 16.80 | 16.88 | 16.88 | -0.12% | 3,540 |
| Jun 25, 2026 | 16.92 | 17.49 | 16.90 | 16.90 | 16.90 | 0.06% | 3,565 |
| Jun 24, 2026 | 16.77 | 17.34 | 16.77 | 16.89 | 16.89 | -0.65% | 2,361 |
| Jun 23, 2026 | 16.67 | 17.20 | 16.67 | 17.00 | 17.00 | 1.13% | 952 |
| Jun 22, 2026 | 16.92 | 17.50 | 16.67 | 16.81 | 16.81 | 0.78% | 5,302 |
| Jun 18, 2026 | 17.99 | 17.99 | 16.67 | 16.68 | 16.68 | -0.95% | 8,217 |
| Jun 17, 2026 | 17.00 | 17.00 | 16.84 | 16.84 | 16.84 | -0.53% | 2,064 |
| Jun 16, 2026 | 17.00 | 17.45 | 16.69 | 16.93 | 16.93 | -0.29% | 8,969 |
| Jun 15, 2026 | 16.87 | 17.50 | 16.21 | 16.98 | 16.98 | 1.92% | 9,340 |
| Jun 12, 2026 | 16.54 | 17.05 | 16.54 | 16.66 | 16.66 | 0.73% | 3,681 |
| Jun 11, 2026 | 16.35 | 16.73 | 16.14 | 16.54 | 16.54 | 1.22% | 4,448 |
| Jun 10, 2026 | 17.71 | 17.86 | 16.14 | 16.34 | 16.34 | -6.63% | 21,489 |
| Jun 9, 2026 | 17.79 | 18.50 | 16.94 | 17.50 | 17.50 | -0.40% | 8,891 |
| Jun 8, 2026 | 17.55 | 17.93 | 17.46 | 17.57 | 17.57 | -0.85% | 6,333 |
| Jun 5, 2026 | 17.70 | 18.50 | 17.46 | 17.72 | 17.72 | -1.17% | 7,641 |
| Jun 4, 2026 | 17.16 | 18.50 | 17.16 | 17.93 | 17.93 | 5.47% | 18,164 |
| Jun 3, 2026 | 15.39 | 17.75 | 15.39 | 17.00 | 17.00 | 10.39% | 73,289 |
| Jun 2, 2026 | 15.35 | 15.95 | 15.35 | 15.40 | 15.40 | -0.39% | 4,418 |
| Jun 1, 2026 | 16.00 | 16.25 | 15.26 | 15.46 | 15.46 | -1.09% | 12,393 |
| May 29, 2026 | 16.00 | 16.00 | 15.60 | 15.63 | 15.63 | -1.14% | 7,843 |
| May 28, 2026 | 16.41 | 16.41 | 15.71 | 15.81 | 15.81 | -1.92% | 7,581 |
| May 27, 2026 | 16.25 | 16.55 | 16.12 | 16.12 | 16.12 | -1.71% | 8,826 |
| May 26, 2026 | 16.63 | 16.95 | 16.30 | 16.40 | 16.40 | -1.26% | 9,215 |