Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
28.45
-0.02 (-0.07%)
At close: Sep 29, 2026, 4:00 PM EDT
27.88
-0.57 (-2.00%)
After-hours: Sep 29, 2026, 7:18 PM EDT
Team, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 28.50 | 29.05 | 28.00 | 28.45 | 28.45 | -0.07% | 17,192 |
| Sep 28, 2026 | 28.70 | 29.01 | 28.00 | 28.47 | 28.47 | -2.03% | 29,947 |
| Sep 25, 2026 | 28.87 | 29.08 | 28.65 | 29.06 | 29.06 | 0.31% | 14,912 |
| Sep 24, 2026 | 28.84 | 29.57 | 28.84 | 28.97 | 28.97 | 0.24% | 34,999 |
| Sep 23, 2026 | 28.65 | 29.00 | 28.62 | 28.90 | 28.90 | 1.23% | 41,762 |
| Sep 22, 2026 | 28.18 | 28.55 | 27.88 | 28.55 | 28.55 | 1.93% | 31,771 |
| Sep 21, 2026 | 28.20 | 28.90 | 27.74 | 28.01 | 28.01 | 0.21% | 28,379 |
| Sep 18, 2026 | 27.58 | 28.48 | 26.41 | 27.95 | 27.95 | 1.82% | 171,671 |
| Sep 17, 2026 | 27.69 | 28.10 | 27.30 | 27.45 | 27.45 | 1.97% | 19,616 |
| Sep 16, 2026 | 26.98 | 27.75 | 26.86 | 26.92 | 26.92 | -0.26% | 30,117 |
| Sep 15, 2026 | 26.81 | 27.42 | 26.17 | 26.99 | 26.99 | 0.33% | 66,220 |
| Sep 14, 2026 | 25.61 | 26.90 | 25.61 | 26.90 | 26.90 | 4.02% | 50,069 |
| Sep 11, 2026 | 27.54 | 27.54 | 25.74 | 25.86 | 25.86 | -2.49% | 29,173 |
| Sep 10, 2026 | 26.67 | 26.85 | 26.31 | 26.52 | 26.52 | -0.56% | 22,346 |
| Sep 9, 2026 | 27.01 | 27.40 | 26.06 | 26.67 | 26.67 | -1.22% | 43,207 |
| Sep 8, 2026 | 27.56 | 28.05 | 26.39 | 27.00 | 27.00 | -3.26% | 55,583 |
| Sep 4, 2026 | 26.85 | 28.01 | 26.64 | 27.91 | 27.91 | 4.34% | 59,072 |
| Sep 3, 2026 | 26.60 | 27.99 | 26.42 | 26.75 | 26.75 | 0.87% | 42,984 |
| Sep 2, 2026 | 24.59 | 26.76 | 24.30 | 26.52 | 26.52 | 7.15% | 54,085 |
| Sep 1, 2026 | 24.75 | 25.25 | 24.28 | 24.75 | 24.75 | 0.41% | 13,632 |
| Aug 31, 2026 | 24.57 | 25.00 | 24.26 | 24.65 | 24.65 | -0.36% | 10,450 |
| Aug 28, 2026 | 24.30 | 25.33 | 24.15 | 24.74 | 24.74 | 3.34% | 12,624 |
| Aug 27, 2026 | 23.00 | 24.47 | 23.00 | 23.94 | 23.94 | 4.04% | 13,853 |
| Aug 26, 2026 | 24.00 | 24.00 | 23.01 | 23.01 | 23.01 | -4.48% | 30,775 |
| Aug 25, 2026 | 23.03 | 24.64 | 23.01 | 24.09 | 24.09 | 4.88% | 34,572 |
| Aug 24, 2026 | 22.67 | 23.32 | 21.94 | 22.97 | 22.97 | 1.10% | 34,973 |
| Aug 21, 2026 | 22.72 | 23.15 | 22.45 | 22.72 | 22.72 | -0.35% | 11,445 |
| Aug 20, 2026 | 22.50 | 23.14 | 22.50 | 22.80 | 22.80 | 1.51% | 29,670 |
| Aug 19, 2026 | 23.32 | 23.75 | 22.46 | 22.46 | 22.46 | -3.69% | 12,722 |
| Aug 18, 2026 | 22.71 | 24.44 | 22.71 | 23.32 | 23.32 | 4.29% | 26,950 |
| Aug 17, 2026 | 22.58 | 23.19 | 22.17 | 22.36 | 22.36 | 1.08% | 34,256 |
| Aug 14, 2026 | 22.24 | 22.38 | 21.34 | 22.12 | 22.12 | -0.18% | 15,045 |
| Aug 13, 2026 | 22.29 | 22.45 | 21.81 | 22.16 | 22.16 | 0.73% | 30,916 |
| Aug 12, 2026 | 22.80 | 22.80 | 21.42 | 22.00 | 22.00 | -3.13% | 52,472 |
| Aug 11, 2026 | 21.00 | 23.48 | 18.68 | 22.71 | 22.71 | 37.22% | 212,845 |
| Aug 10, 2026 | 17.10 | 17.10 | 16.20 | 16.55 | 16.55 | -2.65% | 21,093 |
| Aug 7, 2026 | 17.11 | 17.13 | 16.52 | 17.00 | 17.00 | -0.06% | 9,148 |
| Aug 6, 2026 | 17.11 | 17.11 | 16.92 | 17.01 | 17.01 | -0.35% | 1,082 |
| 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 |