Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TISI Historical Prices

Team, Inc. · daily open, high, low, close & volume

Trading days
245
Period high
29.57
Period low
12.47
Period change
+18.93%
DateOpenHighLowCloseChangeVolume
Nov 11, 202619.0020.6619.0019.92+5.68%27,842
Nov 10, 202621.0721.8318.1818.85-11.96%70,997
Nov 9, 202621.3721.9020.9421.41+0.09%30,786
Nov 6, 202622.6723.2021.1321.39-5.77%67,957
Nov 5, 202624.2524.2522.5022.70-5.50%24,375
Nov 4, 202624.0424.8123.9524.02-0.04%8,159
Nov 3, 202623.0324.2623.0324.03+3.35%27,562
Nov 2, 202623.9324.0323.2523.25-2.84%14,589
Oct 30, 202623.7224.1923.4223.93-0.29%15,003
Oct 29, 202624.0024.2323.8624.00+0.46%6,303
Oct 28, 202624.1724.4623.6523.89+0.29%11,508
Oct 27, 202623.9824.2623.7023.82+0.04%10,584
Oct 26, 202624.2924.2923.6523.81-1.61%19,956
Oct 23, 202625.0025.0024.0124.20-0.74%5,028
Oct 22, 202624.4225.0924.1024.38+0.00%21,637
Oct 21, 202624.4524.7524.0024.38+1.16%28,774
Oct 20, 202622.9224.7122.5024.10+3.88%91,023
Oct 19, 202623.8524.2522.7323.20-1.82%19,971
Oct 16, 202624.4124.5923.5023.63-3.27%9,077
Oct 15, 202624.5724.7923.4624.43-0.89%14,147
Oct 14, 202624.6125.0924.3824.65-0.96%10,942
Oct 13, 202626.3926.7724.5924.89-5.65%36,223
Oct 12, 202626.2927.2226.2926.38+0.84%12,961
Oct 9, 202627.5927.5924.5026.16-1.39%147,671
Oct 8, 202627.6428.2726.5226.53-3.84%37,693
Oct 7, 202627.3227.7227.3127.59-0.07%7,296
Oct 6, 202628.4129.2227.1127.61-2.71%40,395
Oct 5, 202629.0329.3528.2828.38-1.80%27,276
Oct 2, 202628.4429.3528.4428.90+1.69%15,649
Oct 1, 202628.8029.4128.4028.42-0.91%28,025
Sep 30, 202628.4528.8328.1428.68+0.81%32,939
Sep 29, 202628.5029.0528.0028.45-0.07%17,252
Sep 28, 202628.7029.0128.0028.47-2.03%29,949
Sep 25, 202628.8729.0828.6429.06+0.31%14,913
Sep 24, 202628.8429.5728.8428.97+0.24%35,000
Sep 23, 202628.6529.0028.6128.90+1.23%41,767
Sep 22, 202628.1828.5527.8828.55+1.93%31,847
Sep 21, 202628.2028.8927.7428.01+0.21%28,401
Sep 18, 202627.5828.4826.4127.95+1.82%171,672
Sep 17, 202627.6928.1027.3027.45+1.97%19,761
Sep 16, 202626.9827.7526.8626.92-0.26%30,118
Sep 15, 202626.8127.4226.1726.99+0.33%66,222
Sep 14, 202625.6126.9025.6126.90+4.02%50,070
Sep 11, 202627.5427.5425.7325.86-3.04%29,174
Sep 9, 202627.0127.4026.0626.67-1.22%45,007
Sep 8, 202627.5628.0526.3927.00-3.26%55,679
Sep 4, 202626.8528.0126.6427.91+4.34%59,133
Sep 3, 202626.6027.9926.4226.75+0.87%43,006
Sep 2, 202624.5926.7624.3026.52+7.59%54,123
Aug 31, 202624.5725.0024.2624.65-0.36%10,451
Aug 28, 202624.3025.3324.1524.74+3.34%12,622
Aug 27, 202623.0024.4623.0023.94+4.04%13,908
Aug 26, 202624.0024.0023.0123.01-4.48%30,764
Aug 25, 202623.0324.6423.0024.09+4.88%34,574
Aug 24, 202622.6723.3221.9422.97+1.10%34,985
Aug 21, 202622.7223.1422.4522.72-0.35%11,445
Aug 20, 202622.5023.1422.5022.80+1.51%29,671
Aug 19, 202623.3223.7522.4622.46-3.69%12,727
Aug 18, 202622.7124.4422.7123.32+4.29%26,954
Aug 17, 202622.5823.1922.1722.36+1.08%34,257
Aug 14, 202622.2422.3821.3422.12-0.18%15,248
Aug 13, 202622.2922.4521.8122.16+0.73%30,993
Aug 12, 202622.8022.8021.4222.00-3.13%52,477
Aug 11, 202621.0023.4818.6822.71+37.22%217,171
Aug 10, 202617.1017.1016.2016.55-2.65%25,446
Aug 7, 202617.1117.1316.5217.00-0.06%9,150
Aug 6, 202617.1117.1116.9217.01-0.35%1,084
Aug 5, 202617.2017.5816.8017.07+1.91%14,907
Aug 4, 202617.4817.4816.7516.75-1.47%4,037
Aug 3, 202617.4217.9616.5217.00-2.30%10,457
Jul 31, 202617.9417.9417.2517.40-0.29%4,750
Jul 30, 202617.5018.0517.4017.45-1.08%4,824
Jul 29, 202617.6417.8917.6417.64+0.06%2,366
Jul 28, 202617.2818.5017.1617.63+3.71%51,923
Jul 27, 202616.8617.5016.8617.00+0.06%7,590
Jul 24, 202616.5017.3816.5016.99+2.10%2,795
Jul 23, 202616.5016.9016.5016.64-0.36%2,021
Jul 22, 202616.2616.9016.2616.70+0.91%2,044
Jul 21, 202615.7616.6015.7616.55+4.15%12,041
Jul 20, 202616.4016.4015.7015.89-3.17%6,144
Jul 17, 202616.4516.7316.4116.41-0.61%1,755
Jul 16, 202616.6116.8616.5116.51-1.32%1,464
Jul 15, 202617.0017.0016.6016.73-0.30%2,388
Jul 14, 202617.0317.4616.3516.78+2.25%5,827
Jul 13, 202616.4116.6616.3616.41-1.14%1,746
Jul 10, 202616.6016.8816.5216.60+1.47%1,164
Jul 9, 202616.4816.5716.0516.36+0.12%2,616
Jul 8, 202616.6617.3915.8516.34-2.51%7,385
Jul 7, 202617.5017.5016.7616.76-3.51%5,304
Jul 6, 202617.6518.0017.1417.37-0.97%2,489
Jul 2, 202617.4717.8817.4717.54+0.92%3,295
Jul 1, 202617.2517.3817.2517.38+0.58%1,194
Jun 30, 202617.2117.5017.2117.28+2.92%6,432
Jun 29, 202616.8817.0016.6116.79-0.53%3,157
Jun 26, 202617.0017.0016.8016.88-0.12%3,540
Jun 25, 202616.9217.4916.9016.90+0.06%3,566
Jun 24, 202616.7717.3416.7716.89-0.65%2,362
Jun 23, 202616.6717.2016.6717.00+1.13%953
Jun 22, 202616.9217.5016.6716.81+0.78%5,302
Jun 18, 202617.9917.9916.6716.68-0.95%8,218
Jun 17, 202617.0017.0016.8416.84-0.53%2,070
Jun 16, 202617.0017.4516.6916.93-0.29%8,969
Jun 15, 202616.8717.5016.2116.98+1.92%9,345
Jun 12, 202616.5417.0516.5416.66+0.73%3,682
Jun 11, 202616.3516.7316.1416.54+1.22%4,448
Jun 10, 202617.7117.8616.1416.34-6.63%21,490
Jun 9, 202617.7918.5016.9417.50-0.40%8,891
Jun 8, 202617.5517.9317.4617.57-0.85%6,334
Jun 5, 202617.7018.5017.4617.72-1.17%7,641
Jun 4, 202617.1618.5017.1617.93+5.47%18,266
Jun 3, 202615.3917.7515.3917.00+10.39%73,289
Jun 2, 202615.3515.9515.3515.40-0.39%4,449
Jun 1, 202616.0016.2515.2615.46-1.09%12,395
May 29, 202616.0016.0015.6015.63-1.14%7,844
May 28, 202616.4116.4115.7115.81-1.92%7,583
May 27, 202616.2516.5516.1216.12-1.71%8,827
May 26, 202616.6316.9516.3016.40-1.26%9,242
May 22, 202616.4917.0016.3116.61+0.67%9,176
May 21, 202615.8916.6715.6116.50+4.17%15,564
May 20, 202616.7316.7315.6015.84-2.25%22,777
May 19, 202616.2517.0015.9416.20-0.09%3,928
May 18, 202616.1516.5615.9316.22+1.06%4,899
May 15, 202615.6616.0515.6416.05+2.36%6,406
May 14, 202614.8117.0014.8115.68-0.44%11,766
May 13, 202615.9916.5515.7515.75+4.30%5,189
May 12, 202615.8115.8114.5015.10-5.57%31,036
May 11, 202617.5017.5015.6015.99-4.54%16,764
May 8, 202617.0317.4716.7516.75-3.12%2,524
May 7, 202617.4817.5016.7517.29+1.71%3,429
May 6, 202617.5217.6517.0017.00-1.45%3,524
May 5, 202617.5617.9517.2517.25-0.23%3,136
May 4, 202617.5617.9517.0017.29-1.20%3,871
May 1, 202617.9518.4417.5017.50+0.29%10,710
Apr 30, 202617.1717.9517.1717.45+0.93%4,364
Apr 29, 202617.4117.9217.2717.29+1.71%6,121
Apr 28, 202617.2617.5117.0017.00-0.35%3,700
Apr 27, 202616.9417.7416.9417.06+0.35%10,168
Apr 24, 202616.6717.0316.6317.00+1.31%4,884
Apr 23, 202616.0517.4716.0516.78-0.53%2,592
Apr 22, 202617.2717.2716.8716.87-2.03%2,014
Apr 21, 202617.4117.4517.2217.22-0.40%661
Apr 20, 202617.0017.5017.0017.29+0.58%7,137
Apr 17, 202616.7017.2016.7017.19-0.35%2,589
Apr 16, 202616.0417.6316.0417.25+5.70%8,768
Apr 15, 202616.2316.3716.0316.32+2.00%5,908
Apr 14, 202616.0116.3716.0016.00-0.87%1,303
Apr 13, 202616.2516.2516.0116.14-0.00%596
Apr 10, 202616.2916.2916.1416.14-0.55%1,067
Apr 9, 202617.9117.9115.9116.23-4.53%10,980
Apr 8, 202617.1617.9515.8017.00-0.06%8,119
Apr 7, 202616.3318.7816.3317.01+5.13%32,473
Apr 6, 202616.2017.4816.1316.18-0.15%4,401
Apr 2, 202615.7416.4115.6816.20+1.66%10,590
Mar 31, 202615.8316.5015.2315.94+1.21%5,091
Mar 30, 202615.4816.2615.4815.75+0.83%13,844
Mar 27, 202615.6215.6215.6215.62+0.00%716
Mar 26, 202615.8116.2015.5415.62+1.36%2,865
Mar 25, 202615.7315.7315.1915.41-0.71%3,950
Mar 24, 202615.8817.0015.5215.52-3.72%16,217
Mar 23, 202614.9416.3214.9416.12+9.21%16,681
Mar 20, 202613.7814.7613.7814.76+7.11%24,022
Mar 19, 202613.5014.5613.5013.78+2.68%6,177
Mar 18, 202613.6613.9913.4213.42-2.61%2,171
Mar 17, 202613.3113.7913.3113.78+3.65%5,194
Mar 16, 202615.3415.6812.4713.29-15.37%22,489
Mar 13, 202615.4616.1015.2215.71+8.16%18,405
Mar 12, 202614.3314.7914.3314.53+0.10%3,797
Mar 11, 202614.6514.6514.4814.51+0.76%1,759
Mar 9, 202614.5714.6614.0114.40-2.44%7,552
Mar 6, 202614.0114.7614.0114.76+2.57%9,668
Mar 5, 202614.2714.4014.1614.39-0.07%3,244
Mar 4, 202614.4014.4014.4014.40+1.60%1,125
Mar 3, 202614.1714.4914.1714.17-1.57%679
Mar 2, 202614.4614.5314.4014.40-2.05%1,297
Feb 26, 202614.5114.7214.5114.70-0.13%1,175
Feb 25, 202614.3814.9114.3814.72-0.07%5,653
Feb 24, 202614.0214.9914.0214.73+6.43%13,315
Feb 23, 202614.0114.4013.8413.84-1.21%6,764
Feb 20, 202614.4814.5514.0114.01+0.07%3,917
Feb 19, 202615.0015.0014.0014.00-0.92%4,600
Feb 18, 202614.3914.3914.0314.13-0.53%2,090
Feb 17, 202614.0215.1614.0214.21-0.04%4,130
Feb 13, 202614.1514.2814.1514.21-2.00%945
Feb 11, 202614.6014.9814.5014.50+0.00%1,180
Feb 10, 202614.2514.6014.2514.50+1.47%1,622
Feb 9, 202614.7614.7614.2914.29-1.24%1,962
Feb 6, 202614.3614.4814.2114.47+1.15%3,802
Feb 5, 202614.0814.3514.0814.31+1.53%1,921
Feb 4, 202614.1614.2814.0214.09-1.81%2,086
Feb 3, 202614.4314.4314.2914.35+0.07%2,674
Feb 2, 202614.7014.7014.1514.34-0.62%7,275
Jan 30, 202614.5414.7314.2714.43-2.50%3,699
Jan 29, 202614.3714.8013.9114.80+3.64%8,813
Jan 28, 202614.6514.6514.1914.28+1.28%5,964
Jan 27, 202614.1614.4714.0014.10+0.71%3,068
Jan 26, 202613.7414.2613.7414.00+1.05%8,712
Jan 23, 202614.0014.0013.3613.86+0.40%8,571
Jan 22, 202613.7914.1913.7913.80+0.07%1,456
Jan 21, 202613.6713.8713.6613.79+1.47%3,424
Jan 20, 202613.8614.2213.5913.59-5.23%5,723
Jan 16, 202614.6814.6814.3214.34-2.98%2,397
Jan 15, 202614.3414.9114.0814.78+3.21%6,497
Jan 14, 202614.4714.8614.2314.32-1.92%1,863
Jan 13, 202614.0615.0114.0614.60+2.74%4,330
Jan 12, 202614.2014.6013.9414.21+0.07%16,616
Jan 9, 202613.8614.5213.5314.20+2.08%11,192
Jan 8, 202614.0314.4713.8313.91-1.49%15,375
Jan 7, 202613.9914.4513.9914.12+0.50%1,600
Jan 6, 202614.2514.8914.0514.05-2.50%6,490
Jan 5, 202614.6315.0214.0614.41+1.26%30,823
Jan 2, 202614.1314.3913.9714.23+0.71%11,052
Dec 31, 202514.0014.4413.6114.13+1.58%41,153
Dec 30, 202513.8014.5813.5913.91+0.80%97,845
Dec 29, 202513.5914.1613.4013.80+2.00%13,772
Dec 26, 202514.2214.5513.2613.53-5.65%184,941
Dec 24, 202513.1914.3713.1914.34+8.23%60,423
Dec 23, 202513.6213.6213.2213.25-2.14%4,565
Dec 22, 202514.2714.2713.5013.54-5.84%31,411
Dec 19, 202514.6115.1914.1314.38-2.64%26,302
Dec 18, 202514.9914.9914.7014.77-0.94%5,803
Dec 17, 202515.0715.7214.5014.91-1.52%65,637
Dec 16, 202514.9815.2514.5715.14-0.13%7,867
Dec 15, 202514.9615.8214.7515.16+0.66%52,568
Dec 12, 202515.6916.1414.6315.06-4.68%16,223
Dec 11, 202515.3516.1515.2915.80+2.33%7,147
Dec 10, 202516.0116.1915.4115.44-2.65%24,978
Dec 9, 202515.1116.0215.1115.86+3.59%4,789
Dec 8, 202514.5015.6614.5015.31+4.86%11,101
Dec 5, 202514.5015.9614.5014.60-2.67%101,402
Dec 4, 202514.7615.0014.7515.00-1.06%2,136
Dec 3, 202514.6115.5614.5815.16-2.26%13,288
Dec 2, 202514.8415.6714.8415.51+2.34%6,980
Dec 1, 202514.2915.1514.2915.15+4.55%20,918
Nov 28, 202514.3614.5714.3614.49+2.08%2,014
Nov 26, 202514.2414.8214.1414.20-2.07%11,876
Nov 25, 202514.4014.6214.1414.50-0.21%5,172
Nov 24, 202514.6615.0314.5314.53-1.62%2,881
Nov 21, 202514.8315.0214.7714.77-1.14%2,206
Nov 20, 202515.4816.0214.7314.94-3.43%13,799
Nov 19, 202515.2816.1815.2815.47+0.78%2,730
Nov 18, 202515.1116.3315.1115.35+0.52%11,435
Nov 17, 202515.5715.9615.2715.27-4.02%17,881
Nov 14, 202515.6916.2015.6915.91+0.06%5,851
Nov 13, 202516.5116.8815.8915.90-5.07%19,935
Nov 12, 202516.3617.2016.3616.75+2.76%9,201

Daily open, high, low, close and volume for Team, Inc. (TISI). Showing 245 trading days. Unadjusted prices.