Skip to main content
logo
Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
24.09
+1.12 (4.88%)
Aug 25, 2026, 4:00 PM EDT - Market closed

Team, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202623.0324.6423.0124.0924.094.88%34,572
Aug 24, 202622.6723.3221.9422.9722.971.10%34,973
Aug 21, 202622.7223.1522.4522.7222.72-0.35%11,445
Aug 20, 202622.5023.1422.5022.8022.801.51%29,670
Aug 19, 202623.3223.7522.4622.4622.46-3.69%12,722
Aug 18, 202622.7124.4422.7123.3223.324.29%26,950
Aug 17, 202622.5823.1922.1722.3622.361.08%34,256
Aug 14, 202622.2422.3821.3422.1222.12-0.18%15,045
Aug 13, 202622.2922.4521.8122.1622.160.73%30,916
Aug 12, 202622.8022.8021.4222.0022.00-3.13%52,472
Aug 11, 202621.0023.4818.6822.7122.7137.22%212,845
Aug 10, 202617.1017.1016.2016.5516.55-2.65%21,093
Aug 7, 202617.1117.1316.5217.0017.00-0.06%9,148
Aug 6, 202617.1117.1116.9217.0117.01-0.35%1,082
Aug 5, 202617.2017.5816.8017.0717.071.91%15,006
Aug 4, 202617.4817.4816.7516.7516.75-1.47%3,890
Aug 3, 202617.4217.9616.5317.0017.00-2.30%10,457
Jul 31, 202617.9417.9417.2517.4017.40-0.29%4,749
Jul 30, 202617.5018.0517.4017.4517.45-1.08%4,824
Jul 29, 202617.6517.8917.6417.6417.640.06%2,365
Jul 28, 202617.2818.5017.1617.6317.633.71%51,986
Jul 27, 202616.8617.5016.8617.0017.000.06%7,589
Jul 24, 202616.5017.3816.5016.9916.992.10%2,794
Jul 23, 202616.5016.9016.5016.6416.64-0.36%2,020
Jul 22, 202616.2616.9016.2616.7016.700.91%2,044
Jul 21, 202615.7616.6015.7616.5516.554.15%12,041
Jul 20, 202616.4016.4015.7015.8915.89-3.17%6,144
Jul 17, 202616.4516.7316.4116.4116.41-0.61%1,754
Jul 16, 202616.6116.8616.5116.5116.51-1.32%1,463
Jul 15, 202617.0017.0016.6016.7316.73-0.30%2,388
Jul 14, 202617.0317.4616.3516.7816.782.25%5,826
Jul 13, 202616.4116.6616.3616.4116.41-1.14%1,745
Jul 10, 202616.6016.8816.5216.6016.601.47%1,163
Jul 9, 202616.4816.5816.0516.3616.360.12%2,616
Jul 8, 202616.6617.3915.8516.3416.34-2.51%7,384
Jul 7, 202617.5017.5016.7616.7616.76-3.51%5,304
Jul 6, 202617.6518.0017.1417.3717.37-0.97%2,483
Jul 2, 202617.4717.8817.4717.5417.540.92%3,292
Jul 1, 202617.2517.3817.2517.3817.380.58%1,190
Jun 30, 202617.2217.5017.2217.2817.282.92%6,431
Jun 29, 202616.8817.0016.6216.7916.79-0.53%3,156
Jun 26, 202617.0017.0016.8016.8816.88-0.12%3,540
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