Skip to main content
logo
Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
16.88
-0.02 (-0.12%)
At close: Jun 26, 2026, 4:00 PM EDT
16.88
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Team, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.0017.0017.0016.80--0.59%177
Jun 25, 202616.9217.4916.9016.9016.900.06%3,565
Jun 24, 202616.7717.3416.7716.8916.89-0.65%2,361
Jun 23, 202616.6717.2016.6717.0017.001.13%952
Jun 22, 202616.9217.5016.6716.8116.810.78%5,302
Jun 18, 202617.9917.9916.6716.6816.68-0.95%8,217
Jun 17, 202617.0017.0016.8416.8416.84-0.53%2,064
Jun 16, 202617.0017.4516.6916.9316.93-0.29%8,969
Jun 15, 202616.8717.5016.2116.9816.981.92%9,340
Jun 12, 202616.5417.0516.5416.6616.660.73%3,681
Jun 11, 202616.3516.7316.1416.5416.541.22%4,448
Jun 10, 202617.7117.8616.1416.3416.34-6.63%21,489
Jun 9, 202617.7918.5016.9417.5017.50-0.40%8,891
Jun 8, 202617.5517.9317.4617.5717.57-0.85%6,333
Jun 5, 202617.7018.5017.4617.7217.72-1.17%7,641
Jun 4, 202617.1618.5017.1617.9317.935.47%18,164
Jun 3, 202615.3917.7515.3917.0017.0010.39%73,289
Jun 2, 202615.3515.9515.3515.4015.40-0.39%4,418
Jun 1, 202616.0016.2515.2615.4615.46-1.09%12,393
May 29, 202616.0016.0015.6015.6315.63-1.14%7,843
May 28, 202616.4116.4115.7115.8115.81-1.92%7,581
May 27, 202616.2516.5516.1216.1216.12-1.71%8,826
May 26, 202616.6316.9516.3016.4016.40-1.26%9,215
May 22, 202616.4917.0016.3116.6116.610.67%9,176
May 21, 202615.8916.6715.6116.5016.504.17%15,564
May 20, 202616.7316.7315.6015.8415.84-2.25%22,777
May 19, 202616.2517.0015.9416.2116.21-0.09%3,913
May 18, 202616.1516.5615.9316.2216.221.06%4,899
May 15, 202615.6616.0515.6416.0516.052.36%6,406
May 14, 202614.8117.0014.8115.6815.68-0.44%11,766
May 13, 202615.9916.5515.7515.7515.754.30%5,188
May 12, 202615.8115.8114.5015.1015.10-5.57%31,035
May 11, 202617.5017.5015.6015.9915.99-4.54%16,764
May 8, 202617.0317.4716.7516.7516.75-3.12%2,523
May 7, 202617.4817.5016.7517.2917.291.71%3,429
May 6, 202617.5217.6517.0017.0017.00-1.45%3,523
May 5, 202617.5617.9517.2517.2517.25-0.23%3,136
May 4, 202617.5617.9517.0017.2917.29-1.20%3,870
May 1, 202617.9518.4417.5017.5017.500.29%10,710
Apr 30, 202617.1717.9517.1717.4517.450.93%4,363
Apr 29, 202617.4117.9217.2717.2917.291.71%6,121
Apr 28, 202617.2617.5117.0017.0017.00-0.35%3,699
Apr 27, 202616.9417.7416.9417.0617.060.35%10,168
Apr 24, 202616.6717.0316.6317.0017.001.31%4,884
Apr 23, 202616.0517.4716.0516.7816.78-0.53%2,591
Apr 22, 202617.2717.2716.8716.8716.87-2.03%2,013
Apr 21, 202617.4117.4517.2217.2217.22-0.40%660
Apr 20, 202617.0017.5017.0017.2917.290.58%7,136
Apr 17, 202616.7017.2016.7017.1917.19-0.35%2,589
Apr 16, 202616.0417.6316.0417.2517.255.70%8,768