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

Team Inc (NY: TISI )

6.800 -0.170 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 29, 2024 6.316 6.320 6.316 6.320 929 -0.12(-1.86%)
Feb 28, 2024 6.150 6.470 6.150 6.440 1,410 +0.29(+4.72%)
Feb 27, 2024 6.233 6.233 6.150 6.150 4,495 -0.04(-0.65%)
Feb 26, 2024 6.160 6.405 6.150 6.190 6,264 -0.02(-0.32%)
Feb 23, 2024 6.370 6.739 6.208 6.210 2,167 -0.16(-2.51%)
Feb 22, 2024 6.310 6.500 6.310 6.370 7,666 +0.05(+0.79%)
Feb 21, 2024 6.280 6.780 6.132 6.320 1,015 +0.05(+0.80%)
Feb 20, 2024 6.280 6.280 6.108 6.270 11,907 -0.14(-2.18%)
Feb 16, 2024 6.530 6.530 6.410 6.410 621 +0.01(+0.16%)
Feb 15, 2024 6.280 6.585 6.280 6.400 8,056 +0.04(+0.63%)
Feb 14, 2024 6.410 6.755 6.360 6.360 2,319 -0.25(-3.85%)
Feb 13, 2024 6.380 6.615 6.380 6.615 1,312 +0.01(+0.22%)
Feb 12, 2024 6.850 6.850 6.600 6.600 1,232 -0.26(-3.79%)
Feb 09, 2024 6.530 6.940 6.500 6.860 5,443 +0.45(+7.02%)
Feb 08, 2024 6.520 6.520 6.410 6.410 775 +0.01(+0.17%)
Feb 07, 2024 6.600 6.711 6.313 6.399 1,781 +0.01(+0.14%)
Feb 06, 2024 6.310 6.400 6.200 6.390 4,312 +0.01(+0.16%)
Feb 05, 2024 6.520 6.883 6.380 6.380 24,137 -0.43(-6.31%)
Feb 02, 2024 7.150 7.150 6.620 6.810 18,858 -0.29(-4.02%)
Feb 01, 2024 7.227 7.227 7.095 7.095 1,711 +0.04(+0.50%)
Jan 31, 2024 7.170 7.180 7.000 7.060 6,749 -0.07(-0.98%)
Jan 30, 2024 6.890 7.180 6.890 7.130 1,695 +0.32(+4.70%)
Jan 29, 2024 6.830 6.830 6.810 6.810 509 -0.17(-2.44%)
Jan 26, 2024 6.910 7.180 6.720 6.980 17,517 +0.02(+0.29%)
Jan 25, 2024 6.480 7.070 6.470 6.960 13,221 +0.48(+7.41%)
Jan 24, 2024 6.430 6.480 6.360 6.480 3,628 +0.13(+2.05%)
Jan 23, 2024 6.330 6.570 6.150 6.350 4,405 +0.15(+2.42%)
Jan 22, 2024 6.200 6.420 6.200 6.200 7,017 -0.11(-1.74%)
Jan 19, 2024 6.380 6.543 6.266 6.310 9,073 -0.04(-0.63%)
Jan 18, 2024 6.700 6.700 6.340 6.350 8,342 -0.15(-2.31%)
Jan 17, 2024 6.290 6.644 6.280 6.500 5,138 +0.05(+0.78%)
Jan 16, 2024 6.850 6.922 6.450 6.450 27,028 -0.35(-5.15%)
Jan 12, 2024 6.850 6.940 6.770 6.800 8,255 +0.22(+3.34%)
Jan 11, 2024 6.890 6.960 6.580 6.580 29,652 -0.39(-5.60%)
Jan 10, 2024 6.830 7.020 6.830 6.970 13,852 +0.14(+2.05%)
Jan 09, 2024 6.500 6.940 6.500 6.830 10,409 +0.33(+5.08%)
Jan 08, 2024 6.520 6.750 6.500 6.500 5,272 -0.06(-0.91%)
Jan 05, 2024 6.480 6.671 6.480 6.560 4,237 +0.01(+0.15%)
Jan 04, 2024 6.500 6.595 6.500 6.550 5,332 -0.13(-1.95%)
Jan 03, 2024 6.625 6.680 6.625 6.680 833 +0.07(+1.06%)
Jan 02, 2024 6.500 6.610 6.500 6.610 7,580 +0.01(+0.15%)
Dec 29, 2023 6.595 6.700 6.440 6.600 8,064 +0.02(+0.30%)
Dec 28, 2023 6.570 6.770 6.540 6.580 3,835 -0.19(-2.81%)
Dec 27, 2023 6.300 7.000 6.220 6.770 20,488 +0.58(+9.37%)
Dec 26, 2023 6.300 6.461 6.050 6.190 9,253 +0.01(+0.16%)
Dec 22, 2023 5.980 6.250 5.980 6.180 16,044 +0.19(+3.17%)
Dec 21, 2023 6.260 6.260 5.900 5.990 35,140 -0.23(-3.70%)
Dec 20, 2023 6.110 6.280 6.000 6.220 52,451 -0.23(-3.57%)
Dec 19, 2023 6.110 6.463 6.076 6.450 7,425 +0.33(+5.39%)
Dec 18, 2023 6.250 6.280 5.953 6.120 29,102 -0.15(-2.39%)
Dec 15, 2023 6.570 6.860 6.240 6.270 34,444 -0.62(-9.00%)
Dec 14, 2023 7.080 7.080 6.580 6.890 29,665 +0.39(+6.00%)
Dec 13, 2023 7.080 7.080 6.500 6.500 17,930 -0.51(-7.28%)
Dec 12, 2023 7.000 7.120 7.000 7.010 3,144 +0.00(+0.00%)
Dec 11, 2023 7.060 7.390 7.005 7.010 9,471 -0.33(-4.50%)
Dec 08, 2023 7.170 7.350 7.160 7.340 6,912 +0.25(+3.53%)
Dec 07, 2023 7.090 7.355 7.044 7.090 5,905 -0.21(-2.88%)
Dec 06, 2023 7.060 7.450 7.060 7.300 7,261 +0.17(+2.38%)
Dec 05, 2023 7.170 7.260 7.090 7.130 5,760 +0.10(+1.41%)
Dec 04, 2023 6.600 7.090 6.600 7.031 20,897 +0.41(+6.21%)
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.