Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Team Inc (NY: TISI )

7.300 +0.150 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 143.50 146.50 142.00 143.50 157,424 +1.00(+0.70%)
Jul 28, 2017 144.50 145.50 140.25 142.50 119,566 -3.00(-2.06%)
Jul 27, 2017 147.50 148.31 144.50 145.50 125,343 -1.50(-1.02%)
Jul 26, 2017 153.00 153.00 142.50 147.00 455,538 -8.00(-5.16%)
Jul 25, 2017 167.00 179.00 149.50 155.00 693,606 -83.00(-34.87%)
Jul 24, 2017 245.00 245.50 232.00 238.00 16,429 -7.50(-3.05%)
Jul 21, 2017 247.00 248.00 242.00 245.50 22,595 +0.00(+0.00%)
Jul 20, 2017 239.50 248.00 239.50 245.50 20,686 +6.00(+2.51%)
Jul 19, 2017 233.00 239.50 231.50 239.50 12,372 +7.00(+3.01%)
Jul 18, 2017 231.50 234.00 228.25 232.50 15,578 +0.00(+0.00%)
Jul 17, 2017 232.00 236.00 230.00 232.50 13,385 +0.50(+0.22%)
Jul 14, 2017 231.50 233.00 228.00 232.00 13,447 -1.00(-0.43%)
Jul 13, 2017 228.50 234.75 225.00 233.00 19,350 +4.00(+1.75%)
Jul 12, 2017 228.00 233.00 227.00 229.00 11,108 +2.50(+1.10%)
Jul 11, 2017 229.50 231.00 225.50 226.50 25,247 -3.00(-1.31%)
Jul 10, 2017 230.50 234.00 227.00 229.50 16,484 -1.50(-0.65%)
Jul 07, 2017 231.00 233.00 226.50 231.00 19,073 +1.50(+0.65%)
Jul 06, 2017 234.00 234.00 228.50 229.50 32,302 -5.50(-2.34%)
Jul 05, 2017 242.00 242.00 230.50 235.00 28,234 -6.50(-2.69%)
Jul 03, 2017 236.00 245.50 236.00 241.50 23,423 +7.00(+2.99%)
Jun 30, 2017 237.50 237.50 232.50 234.50 43,214 -1.00(-0.42%)
Jun 29, 2017 245.00 245.50 233.50 235.50 27,182 -7.00(-2.89%)
Jun 28, 2017 240.00 246.00 240.00 242.50 59,982 +4.00(+1.68%)
Jun 27, 2017 241.50 242.50 238.00 238.50 33,243 -2.50(-1.04%)
Jun 26, 2017 239.00 244.95 234.50 241.00 46,188 +2.00(+0.84%)
Jun 23, 2017 239.00 240.50 235.25 239.00 57,500 +0.50(+0.21%)
Jun 22, 2017 241.50 247.50 235.00 238.50 38,679 -4.00(-1.65%)
Jun 21, 2017 255.50 256.50 242.00 242.50 34,702 -13.00(-5.09%)
Jun 20, 2017 253.50 257.00 250.00 255.50 16,779 +0.50(+0.20%)
Jun 19, 2017 251.50 261.50 248.50 255.00 28,328 +3.00(+1.19%)
Jun 16, 2017 249.50 253.00 249.00 252.00 20,564 -0.50(-0.20%)
Jun 15, 2017 253.50 258.50 250.50 252.50 6,658 -3.50(-1.37%)
Jun 14, 2017 256.00 257.00 251.50 256.00 12,383 +0.00(+0.00%)
Jun 13, 2017 259.00 263.50 255.00 256.00 22,790 -2.50(-0.97%)
Jun 12, 2017 257.50 268.00 257.00 258.50 30,835 +3.00(+1.17%)
Jun 09, 2017 250.00 257.00 248.00 255.50 61,419 +5.00(+2.00%)
Jun 08, 2017 242.00 254.25 238.96 250.50 44,582 +8.50(+3.51%)
Jun 07, 2017 249.00 250.50 241.50 242.00 13,389 -7.00(-2.81%)
Jun 06, 2017 250.00 254.00 243.50 249.00 29,622 -3.50(-1.39%)
Jun 05, 2017 262.00 263.00 252.50 252.50 20,521 -10.00(-3.81%)
Jun 02, 2017 258.50 266.50 258.50 262.50 24,397 +3.50(+1.35%)
Jun 01, 2017 257.00 259.50 254.00 259.00 19,047 +2.50(+0.97%)
May 31, 2017 255.00 261.00 246.00 256.50 23,896 +1.50(+0.59%)
May 30, 2017 256.50 258.50 251.50 255.00 11,093 -2.50(-0.97%)
May 26, 2017 258.00 261.50 255.00 257.50 12,409 -0.50(-0.19%)
May 25, 2017 262.00 263.00 258.00 258.00 20,115 -2.50(-0.96%)
May 24, 2017 252.50 261.50 252.50 260.50 17,658 +7.50(+2.96%)
May 23, 2017 247.50 253.50 243.00 253.00 18,394 +6.50(+2.64%)
May 22, 2017 246.50 250.50 243.50 246.50 13,731 +1.00(+0.41%)
May 19, 2017 242.00 250.50 241.00 245.50 30,860 +4.50(+1.87%)
May 18, 2017 242.00 245.50 237.50 241.00 30,225 -1.50(-0.62%)
May 17, 2017 253.50 249.50 242.50 242.50 28,895 -11.00(-4.34%)
May 16, 2017 258.50 258.50 248.00 253.50 33,277 -4.00(-1.55%)
May 15, 2017 256.50 263.50 255.00 257.50 33,104 +0.50(+0.19%)
May 12, 2017 265.00 268.00 250.25 257.00 45,748 -9.00(-3.38%)
May 11, 2017 274.50 277.00 262.50 266.00 43,120 -10.50(-3.80%)
May 10, 2017 252.00 302.00 239.00 276.50 70,489 +6.00(+2.22%)
May 09, 2017 269.00 274.50 267.00 270.50 17,033 +2.50(+0.93%)
May 08, 2017 266.00 268.00 263.50 268.00 14,883 +2.00(+0.75%)
May 05, 2017 258.50 266.25 257.00 266.00 16,086 +8.50(+3.30%)
May 04, 2017 262.00 263.00 248.25 257.50 34,085 -4.00(-1.53%)
May 03, 2017 267.50 269.00 260.00 261.50 26,068 -7.00(-2.61%)
May 02, 2017 268.50 273.00 266.75 268.50 20,091 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.