Teamshares Inc. (TMSWW)
NASDAQ: TMSWW · Real-Time Price · USD · Warrants
1.220
-0.080 (-6.15%)
Aug 19, 2026, 1:13 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.36 | 1.38 | 1.25 | 1.30 | 1.30 | -5.11% | 7,422 |
| Aug 17, 2026 | 1.48 | 1.48 | 1.35 | 1.37 | 1.37 | -7.43% | 31,326 |
| Aug 14, 2026 | 1.44 | 1.60 | 1.30 | 1.48 | 1.48 | 18.40% | 56,081 |
| Aug 13, 2026 | 1.30 | 1.44 | 1.17 | 1.25 | 1.25 | 0.81% | 70,155 |
| Aug 12, 2026 | 1.35 | 1.43 | 1.22 | 1.24 | 1.24 | -4.62% | 1,629 |
| Aug 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 9.24% | 339 |
| Aug 7, 2026 | 1.30 | 1.30 | 1.01 | 1.19 | 1.19 | -7.75% | 21,381 |
| Aug 6, 2026 | 1.31 | 1.38 | 1.19 | 1.29 | 1.29 | -6.52% | 6,515 |
| Aug 5, 2026 | 1.28 | 1.39 | 1.28 | 1.38 | 1.38 | -1.43% | 6,006 |
| Aug 4, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 25.00% | 1,161 |
| Aug 3, 2026 | 1.25 | 1.25 | 1.10 | 1.12 | 1.12 | 12.00% | 3,914 |
| Jul 30, 2026 | 0.88 | 1.00 | 0.87 | 1.00 | 1.00 | -18.70% | 670 |
| Jul 29, 2026 | 1.00 | 1.23 | 1.00 | 1.23 | 1.23 | 28.13% | 418 |
| Jul 28, 2026 | 1.10 | 1.24 | 0.86 | 0.96 | 0.96 | -15.04% | 21,940 |
| Jul 27, 2026 | 1.30 | 1.47 | 1.08 | 1.13 | 1.13 | -14.39% | 9,958 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 200 |
| Jul 23, 2026 | 1.10 | 1.34 | 1.01 | 1.32 | 1.32 | 10.00% | 3,094 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 624 |
| Jul 21, 2026 | 1.22 | 1.25 | 1.13 | 1.20 | 1.20 | - | 9,223 |
| Jul 20, 2026 | 1.28 | 1.35 | 1.20 | 1.20 | 1.20 | -11.11% | 16,735 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 1,559 |
| Jul 16, 2026 | 1.70 | 1.78 | 1.30 | 1.34 | 1.34 | -4.29% | 15,209 |
| Jul 15, 2026 | 1.35 | 1.55 | 1.35 | 1.40 | 1.40 | -7.28% | 3,295 |
| Jul 14, 2026 | 1.30 | 1.51 | 1.30 | 1.51 | 1.51 | 4.15% | 3,986 |
| Jul 13, 2026 | 1.50 | 1.69 | 1.35 | 1.45 | 1.45 | 11.53% | 5,075 |
| Jul 10, 2026 | 1.60 | 1.93 | 1.26 | 1.30 | 1.30 | -9.72% | 31,258 |
| Jul 9, 2026 | 1.50 | 1.93 | 1.36 | 1.44 | 1.44 | 2.13% | 40,200 |
| Jul 8, 2026 | 1.77 | 1.77 | 1.40 | 1.41 | 1.41 | -6.00% | 25,674 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 551 |
| Jul 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 113 |
| Jul 2, 2026 | 1.60 | 1.60 | 1.40 | 1.45 | 1.45 | -9.38% | 13,082 |
| Jul 1, 2026 | 1.55 | 2.00 | 1.51 | 1.60 | 1.60 | 8.11% | 21,910 |
| Jun 30, 2026 | 1.65 | 1.65 | 1.33 | 1.48 | 1.48 | -5.13% | 8,906 |
| Jun 29, 2026 | 1.66 | 1.69 | 1.46 | 1.56 | 1.56 | 5.41% | 9,111 |
| Jun 26, 2026 | 1.68 | 1.78 | 1.48 | 1.48 | 1.48 | -12.94% | 51,551 |
| Jun 25, 2026 | 1.55 | 1.75 | 1.55 | 1.70 | 1.70 | -8.11% | 19,208 |
| Jun 24, 2026 | 1.80 | 1.85 | 1.54 | 1.85 | 1.85 | -2.63% | 19,769 |
| Jun 23, 2026 | 3.00 | 3.49 | 1.80 | 1.90 | 1.90 | 2.15% | 67,756 |