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

Team Inc (NY: TISI )

6.827 -0.143 (-2.05%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Apr 28, 2017 287.50 287.50 266.50 269.00 19,892 -18.00(-6.27%)
Apr 27, 2017 288.00 290.00 281.00 287.00 17,832 +0.00(+0.00%)
Apr 26, 2017 281.00 291.00 279.50 287.00 21,504 +6.00(+2.14%)
Apr 25, 2017 274.50 283.00 274.00 281.00 30,433 +8.50(+3.12%)
Apr 24, 2017 268.50 272.50 263.50 272.50 23,073 +9.50(+3.61%)
Apr 21, 2017 265.50 266.50 259.00 263.00 25,970 -2.50(-0.94%)
Apr 20, 2017 262.00 268.00 260.25 265.50 16,082 +4.50(+1.72%)
Apr 19, 2017 259.50 270.00 258.50 261.00 39,296 +2.50(+0.97%)
Apr 18, 2017 256.00 261.50 256.00 258.50 27,030 +0.50(+0.19%)
Apr 17, 2017 258.00 260.00 254.00 258.00 14,511 +0.50(+0.19%)
Apr 13, 2017 262.50 265.00 256.75 257.50 24,749 -5.50(-2.09%)
Apr 12, 2017 268.50 269.00 258.00 263.00 23,297 -5.50(-2.05%)
Apr 11, 2017 272.00 275.50 267.00 268.50 26,998 -4.00(-1.47%)
Apr 10, 2017 263.00 275.50 263.00 272.50 30,333 +10.00(+3.81%)
Apr 07, 2017 256.50 266.50 256.50 262.50 33,093 +5.50(+2.14%)
Apr 06, 2017 253.50 261.50 252.50 257.00 45,816 +3.00(+1.18%)
Apr 05, 2017 253.00 266.50 252.49 254.00 81,787 +3.50(+1.40%)
Apr 04, 2017 256.00 261.00 249.00 250.50 46,287 -5.00(-1.96%)
Apr 03, 2017 272.00 280.00 254.75 255.50 72,318 -15.00(-5.55%)
Mar 31, 2017 279.00 282.00 270.50 270.50 69,094 -8.50(-3.05%)
Mar 30, 2017 272.50 281.50 271.00 279.00 36,324 +9.50(+3.53%)
Mar 29, 2017 265.00 271.50 260.00 269.50 28,934 +4.00(+1.51%)
Mar 28, 2017 252.00 267.00 251.00 265.50 31,076 +13.50(+5.36%)
Mar 27, 2017 251.50 254.50 248.00 252.00 32,918 -2.00(-0.79%)
Mar 24, 2017 253.00 257.50 252.50 254.00 31,559 +2.00(+0.79%)
Mar 23, 2017 246.50 253.00 245.50 252.00 24,952 +5.50(+2.23%)
Mar 22, 2017 246.00 249.00 239.00 246.50 36,693 -1.50(-0.60%)
Mar 21, 2017 241.50 249.50 237.00 248.00 53,465 +7.50(+3.12%)
Mar 20, 2017 248.50 251.00 239.00 240.50 56,096 -8.50(-3.41%)
Mar 17, 2017 250.00 252.50 248.00 249.00 42,301 -2.50(-0.99%)
Mar 16, 2017 254.50 256.00 250.00 251.50 17,460 -2.50(-0.98%)
Mar 15, 2017 254.50 257.50 252.00 254.00 33,561 +0.00(+0.00%)
Mar 14, 2017 255.50 256.00 251.50 254.00 26,881 -5.00(-1.93%)
Mar 13, 2017 263.50 268.50 258.00 259.00 20,145 -4.00(-1.52%)
Mar 10, 2017 272.00 273.50 261.75 263.00 28,911 -7.00(-2.59%)
Mar 09, 2017 270.00 272.25 246.00 270.00 75,224 -1.00(-0.37%)
Mar 08, 2017 295.00 299.25 268.50 271.00 171,520 -46.00(-14.51%)
Mar 07, 2017 321.50 328.50 316.50 317.00 19,217 -5.00(-1.55%)
Mar 06, 2017 319.50 323.75 316.00 322.00 17,682 +1.50(+0.47%)
Mar 03, 2017 330.50 331.75 315.00 320.50 27,653 -10.00(-3.03%)
Mar 02, 2017 342.50 342.50 329.50 330.50 35,206 -12.00(-3.50%)
Mar 01, 2017 350.00 351.50 340.25 342.50 13,827 -1.00(-0.29%)
Feb 28, 2017 344.50 350.00 343.00 343.50 23,696 -2.50(-0.72%)
Feb 27, 2017 338.50 347.00 338.00 346.00 20,234 +6.50(+1.91%)
Feb 24, 2017 336.50 341.00 333.50 339.50 24,165 -1.00(-0.29%)
Feb 23, 2017 340.00 341.50 335.00 340.50 29,313 +1.50(+0.44%)
Feb 22, 2017 335.50 339.00 331.50 339.00 11,329 +0.50(+0.15%)
Feb 21, 2017 346.50 347.98 333.00 338.50 20,392 -9.00(-2.59%)
Feb 17, 2017 347.50 347.50 347.50 0 -0.50(-0.14%)
Feb 16, 2017 340.00 349.00 339.50 348.00 18,860 +6.50(+1.90%)
Feb 15, 2017 338.50 342.00 337.50 341.50 12,488 +3.00(+0.89%)
Feb 14, 2017 328.50 338.50 325.00 338.50 15,829 +8.50(+2.58%)
Feb 13, 2017 326.00 330.25 323.50 330.00 9,863 +6.00(+1.85%)
Feb 10, 2017 325.50 326.50 320.00 324.00 11,623 +1.00(+0.31%)
Feb 09, 2017 317.50 324.00 315.50 323.00 7,392 +6.00(+1.89%)
Feb 08, 2017 319.50 319.50 312.50 317.00 7,292 -4.50(-1.40%)
Feb 07, 2017 323.50 325.50 319.50 321.50 12,370 -3.00(-0.92%)
Feb 06, 2017 334.50 334.50 323.00 324.50 10,200 -10.00(-2.99%)
Feb 03, 2017 329.50 335.00 326.00 334.50 14,715 +8.00(+2.45%)
Feb 02, 2017 336.00 336.00 325.00 326.50 10,595 -9.00(-2.68%)
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.