TMS Historical Prices
Teamshares Inc. Common Stock · daily open, high, low, close & volume
Trading days
93
Period high
11.90
Period low
3.88
Period change
-56.06%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.72 | 4.94 | 4.42 | 4.68 | -0.21% | 102,839 |
| Nov 3, 2026 | 4.48 | 4.84 | 4.38 | 4.69 | +2.63% | 104,366 |
| Nov 2, 2026 | 4.56 | 4.91 | 4.26 | 4.57 | +3.16% | 77,624 |
| Oct 30, 2026 | 4.03 | 4.56 | 4.00 | 4.43 | +8.05% | 81,357 |
| Oct 29, 2026 | 4.27 | 4.48 | 3.88 | 4.10 | -9.09% | 140,001 |
| Oct 28, 2026 | 4.70 | 5.12 | 4.51 | 4.51 | -3.84% | 113,080 |
| Oct 27, 2026 | 5.00 | 5.20 | 4.60 | 4.69 | -4.67% | 112,208 |
| Oct 26, 2026 | 5.27 | 5.27 | 4.80 | 4.92 | -6.99% | 70,054 |
| Oct 23, 2026 | 5.09 | 5.34 | 4.86 | 5.29 | +5.69% | 41,140 |
| Oct 22, 2026 | 5.00 | 5.38 | 5.00 | 5.00 | +1.73% | 60,572 |
| Oct 21, 2026 | 5.48 | 5.94 | 4.92 | 4.92 | -11.03% | 76,795 |
| Oct 20, 2026 | 5.53 | 5.73 | 5.23 | 5.53 | -0.90% | 47,738 |
| Oct 19, 2026 | 5.46 | 6.03 | 5.37 | 5.58 | +3.91% | 49,386 |
| Oct 16, 2026 | 5.45 | 5.90 | 5.12 | 5.37 | -1.29% | 66,361 |
| Oct 15, 2026 | 5.55 | 5.85 | 5.08 | 5.44 | -2.68% | 74,167 |
| Oct 14, 2026 | 5.78 | 5.78 | 5.37 | 5.59 | -3.29% | 56,241 |
| Oct 13, 2026 | 6.34 | 6.34 | 5.67 | 5.78 | -8.54% | 24,527 |
| Oct 12, 2026 | 6.54 | 6.92 | 6.18 | 6.32 | -3.07% | 101,349 |
| Oct 9, 2026 | 6.76 | 7.21 | 6.49 | 6.52 | -3.12% | 41,390 |
| Oct 8, 2026 | 6.81 | 6.84 | 6.33 | 6.73 | -4.13% | 86,695 |
| Oct 7, 2026 | 7.36 | 7.51 | 6.75 | 7.02 | -5.39% | 21,148 |
| Oct 6, 2026 | 7.43 | 7.80 | 7.27 | 7.42 | +0.27% | 52,172 |
| Oct 5, 2026 | 7.63 | 7.96 | 7.40 | 7.40 | -2.89% | 85,015 |
| Oct 2, 2026 | 7.98 | 8.25 | 7.61 | 7.62 | -3.91% | 86,408 |
| Oct 1, 2026 | 7.20 | 8.10 | 7.20 | 7.93 | +9.15% | 80,090 |
| Sep 30, 2026 | 7.77 | 7.77 | 6.96 | 7.26 | -6.14% | 180,110 |
| Sep 29, 2026 | 7.80 | 8.37 | 7.50 | 7.74 | +0.13% | 110,348 |
| Sep 28, 2026 | 8.01 | 8.16 | 7.61 | 7.73 | -3.37% | 30,485 |
| Sep 25, 2026 | 9.16 | 9.36 | 7.50 | 8.00 | -12.47% | 170,479 |
| Sep 24, 2026 | 8.00 | 9.26 | 7.74 | 9.14 | +7.53% | 135,453 |
| Sep 23, 2026 | 8.21 | 8.53 | 7.64 | 8.50 | +3.16% | 54,589 |
| Sep 22, 2026 | 7.87 | 8.48 | 7.86 | 8.24 | +4.70% | 59,231 |
| Sep 21, 2026 | 7.90 | 8.26 | 7.60 | 7.87 | -3.20% | 101,966 |
| Sep 18, 2026 | 7.47 | 8.21 | 7.47 | 8.13 | +9.86% | 1,977,016 |
| Sep 17, 2026 | 6.94 | 7.54 | 6.86 | 7.40 | +7.56% | 149,081 |
| Sep 16, 2026 | 6.93 | 7.31 | 6.64 | 6.88 | -1.01% | 97,507 |
| Sep 15, 2026 | 7.41 | 7.63 | 6.88 | 6.95 | -7.46% | 137,010 |
| Sep 14, 2026 | 7.16 | 7.72 | 6.93 | 7.51 | +2.11% | 134,800 |
| Sep 11, 2026 | 6.97 | 7.51 | 6.87 | 7.36 | +5.98% | 103,564 |
| Sep 10, 2026 | 6.95 | 7.70 | 6.73 | 6.94 | -3.88% | 159,608 |
| Sep 9, 2026 | 7.30 | 7.42 | 6.91 | 7.22 | +0.84% | 136,706 |
| Sep 8, 2026 | 6.25 | 7.30 | 6.11 | 7.16 | +16.05% | 243,749 |
| Sep 4, 2026 | 6.20 | 6.58 | 6.09 | 6.17 | -0.48% | 79,116 |
| Sep 3, 2026 | 5.97 | 6.25 | 5.97 | 6.20 | +4.03% | 42,438 |
| Sep 2, 2026 | 5.92 | 6.47 | 5.90 | 5.96 | -6.29% | 199,726 |
| Aug 31, 2026 | 6.26 | 6.59 | 6.03 | 6.36 | +0.32% | 160,154 |
| Aug 28, 2026 | 6.30 | 6.51 | 6.05 | 6.34 | -0.16% | 42,365 |
| Aug 27, 2026 | 6.54 | 6.70 | 6.24 | 6.35 | -2.61% | 81,122 |
| Aug 26, 2026 | 6.08 | 6.58 | 6.00 | 6.52 | +8.85% | 131,327 |
| Aug 25, 2026 | 6.29 | 6.40 | 5.57 | 5.99 | -1.96% | 118,203 |
| Aug 24, 2026 | 7.15 | 7.23 | 5.91 | 6.11 | -16.76% | 200,937 |
| Aug 21, 2026 | 7.52 | 7.63 | 7.28 | 7.34 | +0.96% | 56,195 |
| Aug 20, 2026 | 7.99 | 7.99 | 7.26 | 7.27 | -5.71% | 18,931 |
| Aug 19, 2026 | 8.90 | 9.01 | 7.46 | 7.71 | -13.37% | 56,539 |
| Aug 18, 2026 | 9.07 | 9.39 | 8.50 | 8.90 | -0.45% | 55,580 |
| Aug 17, 2026 | 9.15 | 9.79 | 8.80 | 8.94 | -2.08% | 83,092 |
| Aug 14, 2026 | 9.34 | 9.76 | 8.55 | 9.13 | +4.34% | 104,016 |
| Aug 13, 2026 | 7.50 | 9.29 | 7.42 | 8.75 | +17.69% | 99,185 |
| Aug 12, 2026 | 7.48 | 7.71 | 6.91 | 7.43 | -0.47% | 20,508 |
| Aug 11, 2026 | 7.37 | 7.50 | 7.10 | 7.47 | +0.95% | 49,952 |
| Aug 10, 2026 | 7.32 | 7.40 | 7.27 | 7.40 | +2.21% | 29,180 |
| Aug 7, 2026 | 7.25 | 7.53 | 6.91 | 7.24 | -0.69% | 192,334 |
| Aug 6, 2026 | 7.69 | 7.87 | 7.29 | 7.29 | -5.94% | 35,241 |
| Aug 5, 2026 | 7.64 | 7.87 | 7.15 | 7.75 | +5.73% | 45,303 |
| Aug 4, 2026 | 6.59 | 7.49 | 6.05 | 7.33 | +11.06% | 51,460 |
| Aug 3, 2026 | 5.58 | 6.91 | 5.43 | 6.60 | +20.00% | 69,746 |
| Jul 31, 2026 | 5.30 | 5.75 | 5.04 | 5.50 | +2.04% | 195,130 |
| Jul 30, 2026 | 5.49 | 5.71 | 5.39 | 5.39 | -1.82% | 46,354 |
| Jul 29, 2026 | 5.88 | 5.90 | 5.35 | 5.49 | -4.10% | 106,878 |
| Jul 28, 2026 | 5.67 | 5.90 | 5.67 | 5.72 | -0.43% | 88,687 |
| Jul 27, 2026 | 5.79 | 5.92 | 5.60 | 5.75 | +0.17% | 50,752 |
| Jul 24, 2026 | 5.75 | 5.84 | 5.45 | 5.74 | +1.59% | 66,365 |
| Jul 23, 2026 | 5.95 | 6.17 | 5.48 | 5.65 | -5.68% | 114,894 |
| Jul 22, 2026 | 6.00 | 6.14 | 5.80 | 5.99 | -0.17% | 75,212 |
| Jul 21, 2026 | 6.01 | 6.18 | 5.72 | 6.00 | +1.18% | 70,523 |
| Jul 20, 2026 | 6.20 | 6.52 | 5.60 | 5.93 | -3.10% | 64,100 |
| Jul 17, 2026 | 6.50 | 6.61 | 5.88 | 6.12 | -4.23% | 103,273 |
| Jul 16, 2026 | 7.14 | 7.14 | 6.26 | 6.39 | -8.06% | 27,639 |
| Jul 15, 2026 | 6.75 | 7.04 | 6.41 | 6.95 | +2.96% | 266,383 |
| Jul 14, 2026 | 7.20 | 7.36 | 6.75 | 6.75 | -8.78% | 71,737 |
| Jul 13, 2026 | 7.73 | 7.98 | 7.37 | 7.40 | -2.89% | 54,508 |
| Jul 10, 2026 | 8.39 | 8.42 | 7.51 | 7.62 | -8.74% | 110,747 |
| Jul 9, 2026 | 7.62 | 8.40 | 7.60 | 8.35 | +9.15% | 15,081 |
| Jul 8, 2026 | 7.47 | 7.77 | 7.42 | 7.65 | -0.91% | 13,172 |
| Jul 7, 2026 | 7.25 | 8.10 | 7.25 | 7.72 | +6.48% | 9,746 |
| Jul 6, 2026 | 7.22 | 7.94 | 6.95 | 7.25 | -3.33% | 98,668 |
| Jul 2, 2026 | 7.91 | 8.52 | 7.33 | 7.50 | -5.30% | 43,594 |
| Jul 1, 2026 | 8.13 | 9.12 | 7.73 | 7.92 | -3.65% | 32,884 |
| Jun 30, 2026 | 9.38 | 9.38 | 7.01 | 8.22 | -5.84% | 66,910 |
| Jun 29, 2026 | 9.75 | 10.10 | 8.46 | 8.73 | -10.55% | 44,681 |
| Jun 26, 2026 | 10.25 | 10.41 | 9.76 | 9.76 | -8.79% | 35,536 |
| Jun 25, 2026 | 10.75 | 11.15 | 10.02 | 10.70 | +0.47% | 13,487 |
| Jun 24, 2026 | 11.90 | 11.90 | 9.25 | 10.65 | - | 45,487 |
Daily open, high, low, close and volume for Teamshares Inc. Common Stock (TMS). Showing 93 trading days. Unadjusted prices.