Teamshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.80	0.88	0.80	0.87	0.87	6.94%	1,487
Nov 9, 2026	0.80	0.81	0.78	0.81	0.81	2.53%	67,021
Nov 6, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	3,636
Nov 5, 2026	0.80	0.80	0.78	0.78	0.78	-2.49%	3,918
Nov 4, 2026	0.91	0.91	0.78	0.80	0.80	1.25%	18,130
Nov 3, 2026	0.79	0.80	0.79	0.79	0.79	5.33%	7,591
Nov 2, 2026	0.90	0.90	0.75	0.75	0.75	-1.96%	26,231
Oct 30, 2026	0.80	0.80	0.77	0.77	0.76	2.00%	7,502
Oct 29, 2026	0.78	0.78	0.75	0.75	0.75	-4.46%	2,873
Oct 28, 2026	0.87	0.87	0.77	0.79	0.79	-	14,251
Oct 27, 2026	0.84	0.84	0.79	0.79	0.79	-1.26%	6,320
Oct 26, 2026	0.83	0.85	0.78	0.80	0.80	-4.22%	102,748
Oct 23, 2026	1.00	1.00	0.83	0.83	0.83	-2.35%	28,250
Oct 22, 2026	0.96	0.96	0.85	0.85	0.85	13.35%	99,501
Oct 21, 2026	0.84	0.85	0.75	0.75	0.75	7.30%	15,850
Oct 20, 2026	0.85	0.85	0.70	0.70	0.70	-15.80%	3,942
Oct 19, 2026	0.94	0.94	0.77	0.83	0.83	1.22%	6,323
Oct 16, 2026	0.87	0.87	0.79	0.82	0.82	-2.96%	9,375
Oct 15, 2026	0.80	0.92	0.80	0.85	0.85	5.62%	52,036
Oct 14, 2026	0.79	0.80	0.73	0.80	0.80	3.41%	67,617
Oct 13, 2026	0.75	0.85	0.63	0.77	0.77	-16.37%	45,100
Oct 12, 2026	0.86	0.93	0.85	0.93	0.93	5.11%	2,305
Oct 9, 2026	0.88	0.88	0.88	0.88	0.88	-4.34%	152
Oct 8, 2026	0.97	0.98	0.84	0.92	0.92	4.53%	18,709
Oct 7, 2026	0.93	0.93	0.84	0.88	0.88	-5.88%	12,157
Oct 6, 2026	0.99	0.99	0.93	0.94	0.94	-1.58%	4,104
Oct 5, 2026	0.98	0.98	0.95	0.95	0.95	1.06%	1,020
Oct 2, 2026	0.96	0.96	0.92	0.94	0.94	2.17%	3,456
Oct 1, 2026	0.95	0.98	0.92	0.92	0.92	-3.16%	8,428
Sep 30, 2026	0.86	1.00	0.84	0.95	0.95	-	97,573
Sep 29, 2026	1.00	1.00	0.94	0.95	0.95	3.26%	5,709
Sep 28, 2026	0.97	0.97	0.90	0.92	0.92	-5.15%	19,009
Sep 25, 2026	1.00	1.04	0.90	0.97	0.97	-3.00%	57,241
Sep 24, 2026	1.06	1.10	0.95	1.00	1.00	-0.99%	164,672
Sep 23, 2026	1.00	1.06	0.99	1.01	1.01	-15.13%	128,092
Sep 22, 2026	1.00	1.25	1.00	1.19	1.19	19.90%	49,295
Sep 21, 2026	1.01	1.05	0.98	0.99	0.99	-4.57%	12,308
Sep 18, 2026	1.00	1.08	0.93	1.04	1.04	1.96%	84,892
Sep 17, 2026	1.00	1.02	0.98	1.02	1.02	8.90%	4,688
Sep 16, 2026	1.00	1.01	0.93	0.94	0.94	-1.41%	6,606
Sep 15, 2026	1.00	1.02	0.95	0.95	0.95	-3.06%	3,291
Sep 14, 2026	1.01	1.10	0.88	0.98	0.98	-2.00%	38,309
Sep 11, 2026	1.00	1.13	0.87	1.00	1.00	-5.66%	56,926
Sep 10, 2026	1.02	1.10	1.00	1.06	1.06	3.92%	10,515
Sep 9, 2026	1.00	1.02	1.00	1.02	1.02	3.03%	1,112
Sep 8, 2026	1.00	1.05	0.97	0.99	0.99	-1.00%	63,462
Sep 4, 2026	1.01	1.01	0.88	1.00	1.00	1.01%	11,914
Sep 3, 2026	1.00	1.00	0.99	0.99	0.99	1.02%	2,769
Sep 2, 2026	1.04	1.04	0.85	0.98	0.98	2.08%	4,262
Sep 1, 2026	0.93	0.96	0.62	0.96	0.96	-20.33%	1,254