Skip to main content
logo
Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
17.72
-0.21 (-1.17%)
At close: Jun 5, 2026, 4:00 PM EDT
17.46
-0.26 (-1.47%)
After-hours: Jun 5, 2026, 7:00 PM EDT

Team, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202616.2316.3716.0316.3216.322.00%5,908
Apr 14, 202616.0116.3716.0016.0016.00-0.87%1,303
Apr 13, 202616.2616.2616.0116.1416.14-595
Apr 10, 202616.2916.2916.1416.1416.14-0.55%1,067
Apr 9, 202617.9117.9115.9116.2316.23-4.53%10,980
Apr 8, 202617.1617.9515.8017.0017.00-0.06%8,119
Apr 7, 202616.3318.7816.3317.0117.015.13%32,473
Apr 6, 202616.2017.4816.1316.1816.18-0.15%4,401
Apr 2, 202615.7416.4115.6816.2116.201.66%10,590
Mar 31, 202615.8316.5015.2315.9415.941.21%5,091
Mar 30, 202615.4816.2615.4815.7515.750.83%13,844
Mar 27, 202615.6215.6215.6215.6215.62-716
Mar 26, 202615.8116.2015.5415.6215.621.36%2,865
Mar 25, 202615.7315.7315.1915.4115.41-0.71%3,949