Teamshares Inc. (TMSWW)
NASDAQ: TMSWW · Real-Time Price · USD · Warrants
0.9400
+0.0200 (2.17%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Teamshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1.49 | 1.49 | 0.92 | 1.21 | 1.21 | 35.39% | 1,002 |
| Aug 28, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | 5.95% | 9,906 |
| Aug 27, 2026 | 0.96 | 0.96 | 0.84 | 0.84 | 0.84 | -4.55% | 25,196 |
| Aug 26, 2026 | 0.68 | 0.98 | 0.66 | 0.88 | 0.88 | 6.02% | 37,542 |
| Aug 25, 2026 | 0.80 | 0.84 | 0.78 | 0.83 | 0.83 | 3.75% | 38,976 |
| Aug 24, 2026 | 0.89 | 1.01 | 0.58 | 0.80 | 0.80 | -28.57% | 22,753 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | - | 5,199 |
| Aug 20, 2026 | 1.21 | 1.21 | 1.10 | 1.12 | 1.12 | -0.88% | 4,743 |
| Aug 19, 2026 | 1.25 | 1.29 | 1.07 | 1.13 | 1.13 | -13.08% | 10,710 |
| 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 |