Teamshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	6.20	6.52	5.60	5.93	5.93	-3.10%	64,099
Jul 17, 2026	6.50	6.61	5.88	6.12	6.12	-4.23%	103,273
Jul 16, 2026	7.14	7.14	6.26	6.39	6.39	-8.06%	27,638
Jul 15, 2026	6.75	7.04	6.41	6.95	6.95	2.96%	266,383
Jul 14, 2026	7.20	7.36	6.75	6.75	6.75	-8.78%	72,492
Jul 13, 2026	7.73	7.98	7.37	7.40	7.40	-2.89%	54,507
Jul 10, 2026	8.39	8.42	7.51	7.62	7.62	-8.74%	110,747
Jul 9, 2026	7.62	8.40	7.60	8.35	8.35	9.15%	15,080
Jul 8, 2026	7.47	7.77	7.42	7.65	7.65	-0.91%	13,162
Jul 7, 2026	7.25	8.10	7.25	7.72	7.72	6.48%	9,745
Jul 6, 2026	7.22	7.94	6.95	7.25	7.25	-3.33%	98,667
Jul 2, 2026	7.91	8.52	7.33	7.50	7.50	-5.30%	43,593
Jul 1, 2026	8.13	9.12	7.73	7.92	7.92	-3.65%	32,884
Jun 30, 2026	9.38	9.38	7.01	8.22	8.22	-5.84%	66,909
Jun 29, 2026	9.75	10.10	8.47	8.73	8.73	-10.55%	44,680
Jun 26, 2026	10.25	10.42	9.76	9.76	9.76	-8.79%	35,536
Jun 25, 2026	10.75	11.15	10.02	10.70	10.70	0.47%	13,447
Jun 24, 2026	11.90	11.90	9.25	10.65	10.65	-14.80%	45,484
Jun 23, 2026	10.85	13.20	9.15	12.50	12.50	8.51%	67,183
Jun 22, 2026	11.21	11.89	11.21	11.52	11.52	1.77%	68,388
Jun 18, 2026	10.50	11.99	10.00	11.32	11.32	14.92%	39,922
Jun 17, 2026	9.50	10.10	9.00	9.85	9.85	4.01%	30,164
Jun 16, 2026	9.90	9.90	8.66	9.47	9.47	-4.44%	34,445
Jun 15, 2026	10.11	10.54	9.17	9.91	9.91	-2.27%	1,815,034
Jun 12, 2026	10.55	11.44	10.14	10.14	10.14	-3.98%	18,219
Jun 11, 2026	10.52	10.59	10.51	10.56	10.56	0.38%	22,422
Jun 10, 2026	10.53	10.53	10.46	10.52	10.52	-0.10%	309,647
Jun 9, 2026	10.55	10.55	10.51	10.53	10.53	-0.19%	34,204
Jun 8, 2026	10.55	10.55	10.54	10.55	10.55	-	519,429
Jun 5, 2026	10.53	10.55	10.52	10.55	10.55	-0.28%	1,425
Jun 4, 2026	10.54	10.58	10.54	10.58	10.58	0.38%	2,838
Jun 3, 2026	10.55	10.55	10.53	10.54	10.54	-0.09%	215,688
Jun 2, 2026	10.55	10.56	10.54	10.55	10.55	-	7,612,931
Jun 1, 2026	10.55	10.55	10.53	10.55	10.55	-	13,297
May 29, 2026	10.55	10.55	10.55	10.55	10.55	0.12%	198
May 28, 2026	10.56	10.57	10.52	10.54	10.54	-0.12%	511,588
May 27, 2026	10.54	10.55	10.53	10.55	10.55	0.19%	107,760
May 26, 2026	10.53	10.53	10.51	10.53	10.53	0.10%	2,080
May 22, 2026	10.53	10.53	10.52	10.52	10.52	-	17,442
May 21, 2026	10.52	10.53	10.51	10.52	10.52	0.10%	132,005
May 20, 2026	10.51	10.52	10.51	10.51	10.51	-	19,044
May 19, 2026	10.50	10.52	10.50	10.51	10.51	0.24%	666,347
May 18, 2026	10.48	10.50	10.48	10.49	10.49	0.10%	112,703
May 15, 2026	10.48	10.48	10.48	10.48	10.48	-0.05%	220
May 14, 2026	10.47	10.48	10.47	10.48	10.48	0.10%	40,441
May 13, 2026	10.46	10.47	10.46	10.47	10.47	0.10%	188,291
May 12, 2026	10.46	10.47	10.46	10.46	10.46	-	16,475
May 11, 2026	10.47	10.47	10.46	10.46	10.46	-0.05%	40,936
May 8, 2026	10.47	10.47	10.47	10.47	10.47	0.05%	548
May 7, 2026	10.46	10.46	10.46	10.46	10.46	0.09%	125