Skip to main content
Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
22.22
+1.02 (4.81%)
Oct 7, 2024, 4:00 PM EDT - Market closed

Team, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202421.2022.5021.1822.2222.224.81%82,584
Oct 4, 202420.9522.4920.3721.2021.202.17%40,479
Oct 3, 202418.0221.0018.0220.7520.7518.03%63,621
Oct 2, 202415.5617.8815.5617.5817.5813.71%24,482
Oct 1, 202415.0515.7515.0315.4615.461.38%15,749
Sep 30, 202415.5915.7915.0115.2515.252.62%14,383
Sep 27, 202414.7715.4414.0214.8614.86-0.54%8,572
Sep 26, 202415.1615.2314.7914.9414.94-0.47%3,408
Sep 25, 202415.0315.2714.6015.0115.01-1.18%5,046
Sep 24, 202414.9515.2014.9515.1915.191.33%4,466
Sep 23, 202414.6615.3814.6614.9914.992.18%10,900
Sep 20, 202414.5715.0114.5714.6714.67-0.51%9,552
Sep 19, 202415.0015.2214.5014.7514.75-0.17%4,380
Sep 18, 202414.0615.5914.0614.7714.771.65%12,217
Sep 17, 202416.0316.1014.0114.5314.53-9.75%32,677
Sep 16, 202416.5916.7216.1016.1016.10-3.94%4,424
Sep 13, 202417.0017.0016.3016.7616.76-1.59%5,573
Sep 12, 202417.3217.4416.8417.0317.03-1.67%7,075
Sep 11, 202416.5517.4516.0617.3217.322.18%18,752
Sep 10, 202416.2116.9516.1816.9516.953.99%15,325
Sep 9, 202417.0117.0115.4416.3016.30-5.18%20,658
Sep 6, 202418.0319.0716.9617.1917.19-4.66%55,359
Sep 5, 202414.7318.1014.7318.0318.0322.40%75,137
Sep 4, 202413.5114.7513.4414.7314.737.44%18,400
Sep 3, 202414.2014.4913.1613.7113.710.29%21,009
Aug 30, 202413.7714.5213.4313.6713.67-2.36%12,259
Aug 29, 202413.4414.4912.1714.0014.004.17%46,943
Aug 28, 202413.2915.0912.7513.4413.440.98%52,221
Aug 27, 202411.5413.3511.5413.3113.3112.23%33,769
Aug 26, 202410.8111.9510.8111.8611.868.01%17,573
Aug 23, 202410.5010.9910.4110.9810.986.50%24,777
Aug 22, 202410.1410.4610.1410.3110.310.19%8,883
Aug 21, 20249.5010.409.5010.2910.297.08%23,748
Aug 20, 20249.729.729.569.619.61-14,920
Aug 19, 20249.809.999.559.619.61-3.42%16,106
Aug 16, 20249.9610.009.569.959.950.91%13,711
Aug 15, 202410.0510.059.529.869.86-1.79%13,909
Aug 14, 202410.1010.1010.0010.0410.041.11%3,608
Aug 13, 20249.4110.249.319.939.932.80%17,704
Aug 12, 20249.309.769.309.669.662.55%13,144
Aug 9, 20249.109.528.819.429.421.29%12,653
Aug 8, 20249.229.389.049.309.302.20%9,882
Aug 7, 20249.559.559.009.109.10-5.31%13,527
Aug 6, 20249.559.899.559.619.61-0.41%7,568
Aug 5, 20249.649.659.159.659.65-3.50%6,903
Aug 2, 202410.0110.019.7510.0010.00-0.50%7,226
Aug 1, 202410.0010.139.8710.0510.051.21%8,743
Jul 31, 202410.0010.189.519.939.93-0.60%23,192
Jul 30, 202410.0510.109.699.999.990.81%10,231
Jul 29, 20249.989.989.919.919.91-742
Jul 26, 202410.3610.479.689.919.91-3.03%38,370
Jul 25, 202410.0310.329.7010.2210.223.44%33,972
Jul 24, 20249.8210.349.539.889.88-2.27%22,650
Jul 23, 202410.0210.7910.0210.1110.111.00%19,314
Jul 22, 20249.5310.259.3310.0110.018.22%25,859
Jul 19, 20249.169.719.079.259.25-0.54%23,954
Jul 18, 202410.4110.469.309.309.30-11.09%24,084
Jul 17, 20249.7310.509.7310.4610.464.60%12,605
Jul 16, 20248.9210.008.6310.0010.0010.13%28,777
Jul 15, 20248.949.208.669.089.083.18%15,542
Jul 12, 20248.329.068.228.808.804.76%35,026
Jul 11, 20248.408.558.158.408.40-0.59%21,347
Jul 10, 20248.528.578.118.458.452.42%31,761
Jul 9, 20248.488.578.228.258.25-0.84%12,747
Jul 8, 20248.408.578.108.328.320.48%2,790
Jul 5, 20248.118.427.658.288.28-2.82%4,175
Jul 3, 20248.388.748.118.528.52-0.12%1,836
Jul 2, 20248.138.788.138.538.535.05%10,427
Jul 1, 20248.889.088.128.128.12-8.56%5,008
Jun 28, 20248.539.008.458.888.885.71%14,146
Jun 27, 20248.308.428.188.408.404.87%8,879
Jun 26, 20248.368.398.018.018.01-2.91%7,774
Jun 25, 20248.388.418.258.258.25-2.25%4,359
Jun 24, 20248.638.728.098.448.44-1.86%15,683
Jun 21, 20248.508.728.088.608.604.24%21,493
Jun 20, 20248.008.568.008.258.256.45%20,611
Jun 18, 20247.968.397.567.757.75-1.90%8,870
Jun 17, 20248.138.407.907.907.90-4.70%9,544
Jun 14, 20248.298.298.268.298.29-0.12%5,519
Jun 13, 20248.408.408.008.308.30-1.31%1,908
Jun 12, 20248.148.418.048.418.413.44%11,565
Jun 11, 20248.138.138.138.138.132.78%1,045
Jun 10, 20247.847.937.787.917.91-2.94%1,953
Jun 7, 20247.858.157.858.158.15-1.21%1,451
Jun 6, 20248.268.268.058.258.25-0.12%2,540
Jun 5, 20248.208.298.208.268.261.10%1,462
Jun 4, 20248.018.177.558.178.172.77%5,381
Jun 3, 20248.508.507.237.957.95-7.23%20,492
May 31, 20248.798.798.268.578.57-2.06%9,254
May 30, 20248.438.828.418.758.754.17%4,587
May 29, 20248.008.437.988.408.405.13%37,268
May 28, 20247.667.997.577.997.992.96%10,934
May 24, 20247.487.767.307.767.765.15%25,705
May 23, 20247.317.507.247.387.381.79%5,753
May 22, 20246.767.456.767.257.251.12%18,398
May 21, 20247.267.506.737.177.170.63%14,884
May 20, 20247.457.457.107.137.13-2.40%1,826
May 17, 20247.017.587.017.307.302.10%13,026
May 16, 20247.877.877.047.157.15-8.33%15,747
May 15, 20246.917.966.917.807.8015.47%26,914