Teamshares Inc. (TMS)
NASDAQ: TMS · Real-Time Price · USD
6.52
-0.21 (-3.12%)
At close: Oct 9, 2026, 4:00 PM EDT
6.56
+0.04 (0.61%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Teamshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.76 | 7.22 | 6.49 | 6.52 | 6.52 | -3.12% | 41,389 |
| Oct 8, 2026 | 6.81 | 6.84 | 6.34 | 6.73 | 6.73 | -4.13% | 86,694 |
| Oct 7, 2026 | 7.36 | 7.51 | 6.75 | 7.02 | 7.02 | -5.39% | 21,146 |
| Oct 6, 2026 | 7.43 | 7.81 | 7.27 | 7.42 | 7.42 | 0.27% | 52,170 |
| Oct 5, 2026 | 7.63 | 7.96 | 7.40 | 7.40 | 7.40 | -2.89% | 85,014 |
| Oct 2, 2026 | 7.98 | 8.25 | 7.61 | 7.62 | 7.62 | -3.91% | 86,405 |
| Oct 1, 2026 | 7.20 | 8.10 | 7.20 | 7.93 | 7.93 | 9.15% | 80,089 |
| Sep 30, 2026 | 7.77 | 7.77 | 6.96 | 7.27 | 7.27 | -6.14% | 180,108 |
| Sep 29, 2026 | 7.80 | 8.37 | 7.50 | 7.74 | 7.74 | 0.13% | 110,347 |
| Sep 28, 2026 | 8.01 | 8.16 | 7.61 | 7.73 | 7.73 | -3.37% | 30,485 |
| Sep 25, 2026 | 9.16 | 9.36 | 7.50 | 8.00 | 8.00 | -12.47% | 170,478 |
| Sep 24, 2026 | 8.00 | 9.26 | 7.74 | 9.14 | 9.14 | 7.53% | 135,453 |
| Sep 23, 2026 | 8.21 | 8.53 | 7.65 | 8.50 | 8.50 | 3.16% | 54,588 |
| Sep 22, 2026 | 7.87 | 8.48 | 7.86 | 8.24 | 8.24 | 4.70% | 59,230 |
| Sep 21, 2026 | 7.90 | 8.26 | 7.60 | 7.87 | 7.87 | -3.20% | 101,965 |
| Sep 18, 2026 | 7.47 | 8.21 | 7.47 | 8.13 | 8.13 | 9.86% | 1,977,015 |
| Sep 17, 2026 | 6.94 | 7.54 | 6.86 | 7.40 | 7.40 | 7.56% | 149,080 |
| Sep 16, 2026 | 6.93 | 7.31 | 6.64 | 6.88 | 6.88 | -1.01% | 96,507 |
| Sep 15, 2026 | 7.41 | 7.63 | 6.89 | 6.95 | 6.95 | -7.46% | 137,010 |
| Sep 14, 2026 | 7.16 | 7.72 | 6.94 | 7.51 | 7.51 | 2.11% | 134,799 |
| Sep 11, 2026 | 6.97 | 7.52 | 6.87 | 7.36 | 7.36 | 5.98% | 103,563 |
| Sep 10, 2026 | 6.95 | 7.70 | 6.73 | 6.94 | 6.94 | -3.88% | 159,608 |
| Sep 9, 2026 | 7.30 | 7.42 | 6.91 | 7.22 | 7.22 | 0.84% | 136,705 |
| Sep 8, 2026 | 6.25 | 7.30 | 6.11 | 7.16 | 7.16 | 16.05% | 243,751 |
| Sep 4, 2026 | 6.20 | 6.58 | 6.09 | 6.17 | 6.17 | -0.48% | 79,116 |
| Sep 3, 2026 | 5.97 | 6.25 | 5.97 | 6.20 | 6.20 | 4.03% | 42,437 |
| Sep 2, 2026 | 5.92 | 6.47 | 5.90 | 5.96 | 5.96 | 0.68% | 199,726 |
| Sep 1, 2026 | 6.41 | 6.45 | 5.64 | 5.92 | 5.92 | -6.92% | 190,120 |
| Aug 31, 2026 | 6.26 | 6.59 | 6.03 | 6.36 | 6.36 | 0.32% | 160,154 |
| Aug 28, 2026 | 6.30 | 6.51 | 6.05 | 6.34 | 6.34 | -0.16% | 42,364 |
| Aug 27, 2026 | 6.54 | 6.70 | 6.24 | 6.35 | 6.35 | -2.61% | 81,124 |
| Aug 26, 2026 | 6.08 | 6.58 | 6.00 | 6.52 | 6.52 | 8.85% | 131,326 |
| Aug 25, 2026 | 6.29 | 6.40 | 5.57 | 5.99 | 5.99 | -1.96% | 118,202 |
| Aug 24, 2026 | 7.15 | 7.23 | 5.91 | 6.11 | 6.11 | -16.76% | 200,936 |
| Aug 21, 2026 | 7.52 | 7.63 | 7.28 | 7.34 | 7.34 | 0.96% | 56,195 |
| Aug 20, 2026 | 7.99 | 7.99 | 7.26 | 7.27 | 7.27 | -5.71% | 18,931 |
| Aug 19, 2026 | 8.90 | 9.01 | 7.46 | 7.71 | 7.71 | -13.37% | 56,538 |
| Aug 18, 2026 | 9.07 | 9.40 | 8.50 | 8.90 | 8.90 | -0.45% | 55,580 |
| Aug 17, 2026 | 9.15 | 9.79 | 8.80 | 8.94 | 8.94 | -2.08% | 83,092 |
| Aug 14, 2026 | 9.34 | 9.76 | 8.55 | 9.13 | 9.13 | 4.34% | 104,016 |
| Aug 13, 2026 | 7.50 | 9.29 | 7.42 | 8.75 | 8.75 | 17.69% | 99,184 |
| Aug 12, 2026 | 7.48 | 7.72 | 6.91 | 7.44 | 7.44 | -0.47% | 20,508 |
| Aug 11, 2026 | 7.37 | 7.50 | 7.10 | 7.47 | 7.47 | 0.95% | 49,952 |
| 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% | 35,241 |
| Aug 5, 2026 | 7.64 | 7.87 | 7.15 | 7.75 | 7.75 | 5.73% | 45,302 |
| Aug 4, 2026 | 6.59 | 7.49 | 6.06 | 7.33 | 7.33 | 11.06% | 51,459 |
| Aug 3, 2026 | 5.58 | 6.92 | 5.43 | 6.60 | 6.60 | 20.00% | 69,746 |
| Jul 31, 2026 | 5.30 | 5.75 | 5.04 | 5.50 | 5.50 | 2.04% | 195,130 |