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 (%)
Oct 31, 2013 370.10 379.30 369.30 372.90 6,876 +1.90(+0.51%)
Oct 30, 2013 384.10 384.50 370.80 371.00 17,898 -11.90(-3.11%)
Oct 29, 2013 382.50 386.30 379.60 382.90 7,864 +0.20(+0.05%)
Oct 28, 2013 389.80 394.60 379.75 382.70 10,118 -8.00(-2.05%)
Oct 25, 2013 398.80 399.58 386.80 390.70 6,707 -6.50(-1.64%)
Oct 24, 2013 391.10 401.40 391.10 397.20 12,250 +6.00(+1.53%)
Oct 23, 2013 387.10 394.80 386.40 391.20 15,859 +1.40(+0.36%)
Oct 22, 2013 384.30 390.20 381.45 389.80 12,329 +6.00(+1.56%)
Oct 21, 2013 384.50 386.10 380.50 383.80 7,881 -1.30(-0.34%)
Oct 18, 2013 383.40 385.10 377.60 385.10 12,910 +5.90(+1.56%)
Oct 17, 2013 369.40 379.70 369.00 379.20 12,074 +9.10(+2.46%)
Oct 16, 2013 365.30 374.39 364.80 370.10 12,645 +6.10(+1.68%)
Oct 15, 2013 367.10 370.00 361.60 364.00 13,897 -3.70(-1.01%)
Oct 14, 2013 364.20 371.30 363.90 367.70 10,826 +0.40(+0.11%)
Oct 11, 2013 347.50 368.80 347.50 367.30 37,764 +17.60(+5.03%)
Oct 10, 2013 348.40 354.45 347.70 349.70 19,205 +5.30(+1.54%)
Oct 09, 2013 343.90 349.20 341.40 344.40 17,279 +0.90(+0.26%)
Oct 08, 2013 350.40 350.40 343.40 343.50 23,027 -5.90(-1.69%)
Oct 07, 2013 352.50 352.50 346.80 349.40 25,872 -0.10(-0.03%)
Oct 04, 2013 334.30 353.80 323.30 349.50 32,578 +21.70(+6.62%)
Oct 03, 2013 344.90 346.30 327.70 327.80 34,624 -16.70(-4.85%)
Oct 02, 2013 358.50 359.40 342.50 344.50 76,881 -55.50(-13.88%)
Oct 01, 2013 396.90 404.10 396.90 400.00 14,660 +2.50(+0.63%)
Sep 30, 2013 392.80 399.30 390.80 397.50 8,549 +1.40(+0.35%)
Sep 27, 2013 387.60 396.80 387.60 396.10 3,080 +5.00(+1.28%)
Sep 26, 2013 391.10 391.40 386.20 391.10 4,013 +2.20(+0.57%)
Sep 25, 2013 385.50 392.60 387.90 388.90 3,470 -1.00(-0.26%)
Sep 24, 2013 388.40 394.56 383.30 389.90 12,426 +1.90(+0.49%)
Sep 23, 2013 386.40 389.20 384.60 388.00 10,991 +2.50(+0.65%)
Sep 20, 2013 389.30 394.00 385.40 385.50 12,818 -1.10(-0.28%)
Sep 19, 2013 387.40 388.90 381.10 386.60 4,310 -1.00(-0.26%)
Sep 18, 2013 389.70 390.10 384.50 387.60 6,216 -2.60(-0.67%)
Sep 17, 2013 389.30 391.00 386.20 390.20 9,460 +0.60(+0.15%)
Sep 16, 2013 389.80 390.10 387.00 389.60 4,487 +0.60(+0.15%)
Sep 13, 2013 392.20 392.20 387.60 389.00 3,656 -0.80(-0.21%)
Sep 12, 2013 388.10 390.50 387.65 389.80 7,949 +2.70(+0.70%)
Sep 11, 2013 385.00 389.84 383.50 387.10 11,708 +0.30(+0.08%)
Sep 10, 2013 383.60 390.60 380.10 386.80 11,893 +4.60(+1.20%)
Sep 09, 2013 383.30 386.00 379.80 382.20 9,265 +1.10(+0.29%)
Sep 06, 2013 388.10 388.10 377.20 381.10 6,518 -6.20(-1.60%)
Sep 05, 2013 388.70 390.00 386.60 387.30 2,955 -1.70(-0.44%)
Sep 04, 2013 389.10 390.50 388.30 389.00 4,139 -0.70(-0.18%)
Sep 03, 2013 396.30 396.60 385.85 389.70 7,065 -0.30(-0.08%)
Aug 30, 2013 398.00 398.90 387.20 390.00 11,066 -7.20(-1.81%)
Aug 29, 2013 396.60 399.00 396.10 397.20 4,241 -0.20(-0.05%)
Aug 28, 2013 387.00 400.00 386.60 397.40 5,963 +12.70(+3.30%)
Aug 27, 2013 392.80 394.30 383.40 384.70 4,327 -12.20(-3.07%)
Aug 26, 2013 401.60 401.60 395.60 396.90 5,422 -2.70(-0.68%)
Aug 23, 2013 399.10 401.20 397.50 399.60 5,008 +0.50(+0.13%)
Aug 22, 2013 392.40 400.00 392.40 399.10 1,759 +6.80(+1.73%)
Aug 21, 2013 396.80 398.80 391.30 392.30 4,541 -7.40(-1.85%)
Aug 20, 2013 395.20 400.50 395.20 399.70 5,774 +4.30(+1.09%)
Aug 19, 2013 396.70 400.80 394.70 395.40 2,298 -2.20(-0.55%)
Aug 16, 2013 389.90 399.20 389.90 397.60 4,708 +5.40(+1.38%)
Aug 15, 2013 401.80 401.80 390.00 392.20 3,431 -14.10(-3.47%)
Aug 14, 2013 402.20 407.10 402.00 406.30 1,877 +3.00(+0.74%)
Aug 13, 2013 400.00 406.95 397.00 403.30 4,503 +3.30(+0.83%)
Aug 12, 2013 408.30 410.40 397.50 400.00 8,763 -10.10(-2.46%)
Aug 09, 2013 412.20 415.00 408.70 410.10 2,650 -3.80(-0.92%)
Aug 08, 2013 411.00 417.70 407.30 413.90 10,016 +6.20(+1.52%)
Aug 07, 2013 400.40 412.50 400.20 407.70 9,334 +7.70(+1.92%)
Aug 06, 2013 405.40 413.60 395.10 400.00 14,758 -7.60(-1.86%)
Aug 05, 2013 397.10 408.40 396.00 407.60 5,627 +8.80(+2.21%)
Aug 02, 2013 398.00 401.50 392.10 398.80 3,982 -0.40(-0.10%)
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.