Teamshares Inc. (TMS)
NASDAQ: TMS · Real-Time Price · USD
4.400
+0.300 (7.32%)
Oct 30, 2026, 3:36 PM EDT - Market open
Teamshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.03 | 4.46 | 4.00 | 4.40 | 4.40 | 7.32% | 76,401 |
| Oct 29, 2026 | 4.27 | 4.48 | 3.89 | 4.10 | 4.10 | -9.09% | 140,001 |
| Oct 28, 2026 | 4.70 | 5.12 | 4.51 | 4.51 | 4.51 | -3.84% | 113,080 |
| Oct 27, 2026 | 5.00 | 5.20 | 4.60 | 4.69 | 4.69 | -4.67% | 112,208 |
| Oct 26, 2026 | 5.27 | 5.27 | 4.80 | 4.92 | 4.92 | -6.99% | 70,054 |
| Oct 23, 2026 | 5.09 | 5.34 | 4.86 | 5.29 | 5.29 | 5.69% | 41,140 |
| Oct 22, 2026 | 5.00 | 5.39 | 5.00 | 5.01 | 5.01 | 1.73% | 60,572 |
| Oct 21, 2026 | 5.48 | 5.94 | 4.92 | 4.92 | 4.92 | -11.03% | 76,794 |
| Oct 20, 2026 | 5.53 | 5.73 | 5.23 | 5.53 | 5.53 | -0.90% | 47,738 |
| Oct 19, 2026 | 5.46 | 6.03 | 5.37 | 5.58 | 5.58 | 3.91% | 49,385 |
| Oct 16, 2026 | 5.45 | 5.90 | 5.12 | 5.37 | 5.37 | -1.29% | 66,361 |
| Oct 15, 2026 | 5.55 | 5.85 | 5.08 | 5.44 | 5.44 | -2.68% | 74,166 |
| Oct 14, 2026 | 5.78 | 5.78 | 5.37 | 5.59 | 5.59 | -3.29% | 56,240 |
| Oct 13, 2026 | 6.34 | 6.34 | 5.67 | 5.78 | 5.78 | -8.54% | 24,526 |
| Oct 12, 2026 | 6.54 | 6.93 | 6.18 | 6.32 | 6.32 | -3.07% | 101,349 |
| Oct 9, 2026 | 6.76 | 7.22 | 6.49 | 6.52 | 6.52 | -3.12% | 41,390 |
| Oct 8, 2026 | 6.81 | 6.84 | 6.34 | 6.73 | 6.73 | -4.13% | 86,695 |
| Oct 7, 2026 | 7.36 | 7.51 | 6.75 | 7.02 | 7.02 | -5.39% | 21,147 |
| Oct 6, 2026 | 7.43 | 7.81 | 7.27 | 7.42 | 7.42 | 0.27% | 52,171 |
| Oct 5, 2026 | 7.63 | 7.96 | 7.40 | 7.40 | 7.40 | -2.89% | 85,015 |
| Oct 2, 2026 | 7.98 | 8.25 | 7.61 | 7.62 | 7.62 | -3.91% | 86,407 |
| Oct 1, 2026 | 7.20 | 8.10 | 7.20 | 7.93 | 7.93 | 9.15% | 80,090 |
| Sep 30, 2026 | 7.77 | 7.77 | 6.96 | 7.27 | 7.27 | -6.14% | 180,110 |
| 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 |