Teamshares Inc. (TMS)
NASDAQ: TMS · Real-Time Price · USD
7.40
+0.16 (2.21%)
At close: Aug 10, 2026, 4:00 PM EDT
7.39
-0.01 (-0.14%)
After-hours: Aug 10, 2026, 4:10 PM EDT
Teamshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.32 | 7.40 | 7.27 | 7.40 | 7.40 | 2.21% | 29,180 |
| Aug 7, 2026 | 7.25 | 7.53 | 6.91 | 7.24 | 7.24 | -0.69% | 192,333 |
| Aug 6, 2026 | 7.69 | 7.87 | 7.29 | 7.29 | 7.29 | -5.94% | 35,226 |
| Aug 5, 2026 | 7.64 | 7.87 | 7.15 | 7.75 | 7.75 | 5.73% | 45,301 |
| Aug 4, 2026 | 6.59 | 7.49 | 6.06 | 7.33 | 7.33 | 11.06% | 51,448 |
| Aug 3, 2026 | 5.58 | 6.92 | 5.43 | 6.60 | 6.60 | 20.00% | 69,449 |
| Jul 31, 2026 | 5.30 | 5.75 | 5.04 | 5.50 | 5.50 | 2.04% | 195,130 |
| Jul 30, 2026 | 5.49 | 5.72 | 5.39 | 5.39 | 5.39 | -1.82% | 46,354 |
| Jul 29, 2026 | 5.88 | 5.90 | 5.35 | 5.49 | 5.49 | -4.10% | 106,878 |
| Jul 28, 2026 | 5.67 | 5.90 | 5.67 | 5.73 | 5.73 | -0.43% | 88,689 |
| Jul 27, 2026 | 5.79 | 5.92 | 5.60 | 5.75 | 5.75 | 0.17% | 50,752 |
| Jul 24, 2026 | 5.75 | 5.84 | 5.45 | 5.74 | 5.74 | 1.59% | 66,365 |
| Jul 23, 2026 | 5.95 | 6.17 | 5.48 | 5.65 | 5.65 | -5.68% | 114,893 |
| Jul 22, 2026 | 6.00 | 6.14 | 5.80 | 5.99 | 5.99 | -0.17% | 75,211 |
| Jul 21, 2026 | 6.01 | 6.19 | 5.72 | 6.00 | 6.00 | 1.18% | 70,522 |
| 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% | 15,081 |
| Jul 8, 2026 | 7.47 | 7.77 | 7.42 | 7.65 | 7.65 | -0.91% | 13,172 |
| 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% | 13,487 |
| Jun 24, 2026 | 11.90 | 11.90 | 9.25 | 10.65 | 10.65 | -14.80% | 45,486 |
| Jun 23, 2026 | 10.85 | 13.20 | 9.15 | 12.50 | 12.50 | 8.51% | 74,830 |
| 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 |