TMSWW Historical Prices
Teamshares Inc. Warrants · daily open, high, low, close & volume
Trading days
90
Period high
2.00
Period low
0.5771
Period change
-56.76%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.9050 | 0.9050 | 0.7800 | 0.7999 | +1.25% | 18,130 |
| Nov 3, 2026 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | +5.33% | 7,591 |
| Nov 2, 2026 | 0.8950 | 0.8950 | 0.7500 | 0.7500 | -1.96% | 26,231 |
| Oct 30, 2026 | 0.7950 | 0.8000 | 0.7650 | 0.7650 | +2.00% | 7,502 |
| Oct 29, 2026 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | -4.46% | 2,873 |
| Oct 28, 2026 | 0.8705 | 0.8705 | 0.7655 | 0.7850 | +0.00% | 14,251 |
| Oct 27, 2026 | 0.8400 | 0.8400 | 0.7850 | 0.7850 | -1.26% | 6,320 |
| Oct 26, 2026 | 0.8300 | 0.8500 | 0.7755 | 0.7950 | -4.22% | 102,748 |
| Oct 23, 2026 | 1.00 | 1.00 | 0.8300 | 0.8300 | -2.35% | 28,250 |
| Oct 22, 2026 | 0.9600 | 0.9600 | 0.8500 | 0.8500 | +13.35% | 99,502 |
| Oct 21, 2026 | 0.8400 | 0.8500 | 0.7482 | 0.7499 | +7.30% | 15,850 |
| Oct 20, 2026 | 0.8500 | 0.8500 | 0.6989 | 0.6989 | -15.80% | 3,943 |
| Oct 19, 2026 | 0.9400 | 0.9400 | 0.7700 | 0.8300 | +1.22% | 6,323 |
| Oct 16, 2026 | 0.8700 | 0.8700 | 0.7866 | 0.8200 | -2.96% | 9,375 |
| Oct 15, 2026 | 0.8000 | 0.9166 | 0.8000 | 0.8450 | +5.62% | 52,037 |
| Oct 14, 2026 | 0.7900 | 0.8033 | 0.7266 | 0.8000 | +3.41% | 67,617 |
| Oct 13, 2026 | 0.7500 | 0.8500 | 0.6250 | 0.7736 | -16.37% | 45,100 |
| Oct 12, 2026 | 0.8600 | 0.9250 | 0.8500 | 0.9250 | +5.11% | 2,305 |
| Oct 9, 2026 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -4.34% | 152 |
| Oct 8, 2026 | 0.9700 | 0.9800 | 0.8400 | 0.9199 | +4.53% | 18,709 |
| Oct 7, 2026 | 0.9300 | 0.9300 | 0.8400 | 0.8800 | -5.88% | 12,157 |
| Oct 6, 2026 | 0.9900 | 0.9900 | 0.9300 | 0.9350 | -1.58% | 4,104 |
| Oct 5, 2026 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | +1.06% | 1,020 |
| Oct 2, 2026 | 0.9600 | 0.9600 | 0.9200 | 0.9400 | +2.17% | 3,457 |
| Oct 1, 2026 | 0.9500 | 0.9800 | 0.9150 | 0.9200 | -3.16% | 8,428 |
| Sep 30, 2026 | 0.8601 | 1.00 | 0.8400 | 0.9500 | +0.00% | 97,573 |
| Sep 29, 2026 | 1.00 | 1.00 | 0.9400 | 0.9500 | +3.26% | 5,709 |
| Sep 28, 2026 | 0.9700 | 0.9700 | 0.9000 | 0.9200 | -5.15% | 19,009 |
| Sep 25, 2026 | 1.00 | 1.04 | 0.8957 | 0.9700 | -3.00% | 57,241 |
| Sep 24, 2026 | 1.06 | 1.10 | 0.9500 | 1.00 | -0.99% | 164,672 |
| Sep 23, 2026 | 1.00 | 1.06 | 0.9900 | 1.01 | -15.13% | 128,092 |
| Sep 22, 2026 | 1.00 | 1.25 | 1.00 | 1.19 | +19.90% | 49,295 |
| Sep 21, 2026 | 1.01 | 1.05 | 0.9750 | 0.9925 | -4.57% | 12,308 |
| Sep 18, 2026 | 1.00 | 1.07 | 0.9300 | 1.04 | +1.96% | 84,892 |
| Sep 17, 2026 | 1.00 | 1.02 | 0.9800 | 1.02 | +8.90% | 4,688 |
| Sep 16, 2026 | 1.00 | 1.01 | 0.9300 | 0.9366 | -1.41% | 6,606 |
| Sep 15, 2026 | 1.00 | 1.02 | 0.9500 | 0.9500 | -3.06% | 3,291 |
| Sep 14, 2026 | 1.01 | 1.10 | 0.8822 | 0.9800 | -2.00% | 38,309 |
| Sep 11, 2026 | 1.00 | 1.13 | 0.8650 | 1.00 | -1.96% | 56,926 |
| Sep 9, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | +3.03% | 1,112 |
| Sep 8, 2026 | 1.00 | 1.05 | 0.9741 | 0.9900 | -1.00% | 63,462 |
| Sep 4, 2026 | 1.01 | 1.01 | 0.8800 | 1.00 | +1.01% | 11,914 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.9899 | 0.9900 | +1.02% | 2,769 |
| Sep 2, 2026 | 1.04 | 1.04 | 0.8500 | 0.9800 | -18.67% | 4,262 |
| Aug 31, 2026 | 1.49 | 1.49 | 0.9200 | 1.21 | +35.39% | 1,002 |
| Aug 28, 2026 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | +5.95% | 9,906 |
| Aug 27, 2026 | 0.9600 | 0.9600 | 0.8400 | 0.8400 | -4.55% | 25,196 |
| Aug 26, 2026 | 0.6751 | 0.9800 | 0.6645 | 0.8800 | +6.02% | 37,542 |
| Aug 25, 2026 | 0.8000 | 0.8400 | 0.7800 | 0.8300 | +3.75% | 38,976 |
| Aug 24, 2026 | 0.8900 | 1.01 | 0.5771 | 0.8000 | -28.57% | 22,753 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | +0.00% | 5,199 |
| Aug 20, 2026 | 1.21 | 1.21 | 1.10 | 1.12 | -0.88% | 4,743 |
| Aug 19, 2026 | 1.25 | 1.29 | 1.07 | 1.13 | -13.08% | 10,710 |
| Aug 18, 2026 | 1.36 | 1.38 | 1.25 | 1.30 | -5.11% | 7,422 |
| Aug 17, 2026 | 1.48 | 1.48 | 1.35 | 1.37 | -7.43% | 31,326 |
| Aug 14, 2026 | 1.44 | 1.60 | 1.30 | 1.48 | +18.40% | 56,081 |
| Aug 13, 2026 | 1.30 | 1.44 | 1.17 | 1.25 | +0.81% | 70,155 |
| Aug 12, 2026 | 1.35 | 1.43 | 1.22 | 1.24 | -4.62% | 1,629 |
| Aug 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | +9.24% | 339 |
| Aug 7, 2026 | 1.30 | 1.30 | 1.01 | 1.19 | -7.75% | 21,381 |
| Aug 6, 2026 | 1.31 | 1.38 | 1.19 | 1.29 | -6.52% | 6,515 |
| Aug 5, 2026 | 1.27 | 1.39 | 1.27 | 1.38 | -1.43% | 6,006 |
| Aug 4, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | +25.00% | 1,161 |
| Aug 3, 2026 | 1.25 | 1.25 | 1.10 | 1.12 | +12.00% | 3,914 |
| Jul 30, 2026 | 0.8800 | 1.00 | 0.8700 | 1.00 | -18.70% | 670 |
| Jul 29, 2026 | 1.00 | 1.23 | 1.00 | 1.23 | +28.13% | 418 |
| Jul 28, 2026 | 1.10 | 1.24 | 0.8600 | 0.9600 | -15.04% | 21,940 |
| Jul 27, 2026 | 1.30 | 1.47 | 1.08 | 1.13 | -14.39% | 9,958 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | +0.00% | 200 |
| Jul 23, 2026 | 1.10 | 1.34 | 1.01 | 1.32 | +10.00% | 3,094 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | +0.00% | 624 |
| Jul 21, 2026 | 1.22 | 1.25 | 1.13 | 1.20 | +0.00% | 9,223 |
| Jul 20, 2026 | 1.28 | 1.35 | 1.20 | 1.20 | -11.11% | 16,735 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | +0.75% | 1,559 |
| Jul 16, 2026 | 1.70 | 1.78 | 1.30 | 1.34 | -4.29% | 15,209 |
| Jul 15, 2026 | 1.35 | 1.55 | 1.35 | 1.40 | -7.28% | 3,295 |
| Jul 14, 2026 | 1.30 | 1.51 | 1.30 | 1.51 | +4.15% | 3,986 |
| Jul 13, 2026 | 1.50 | 1.69 | 1.35 | 1.45 | +11.53% | 5,075 |
| Jul 10, 2026 | 1.60 | 1.93 | 1.26 | 1.30 | -9.72% | 31,259 |
| Jul 9, 2026 | 1.50 | 1.93 | 1.36 | 1.44 | +2.13% | 40,200 |
| Jul 8, 2026 | 1.77 | 1.77 | 1.40 | 1.41 | -6.00% | 25,674 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | +0.00% | 551 |
| Jul 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | +3.45% | 113 |
| Jul 2, 2026 | 1.60 | 1.60 | 1.40 | 1.45 | -9.38% | 13,082 |
| Jul 1, 2026 | 1.55 | 2.00 | 1.51 | 1.60 | +8.11% | 21,910 |
| Jun 30, 2026 | 1.65 | 1.65 | 1.33 | 1.48 | -5.13% | 8,906 |
| Jun 29, 2026 | 1.66 | 1.69 | 1.46 | 1.56 | +5.41% | 9,111 |
| Jun 26, 2026 | 1.68 | 1.77 | 1.48 | 1.48 | -12.94% | 51,551 |
| Jun 25, 2026 | 1.55 | 1.75 | 1.55 | 1.70 | -8.11% | 19,208 |
| Jun 24, 2026 | 1.80 | 1.85 | 1.54 | 1.85 | - | 19,769 |
Daily open, high, low, close and volume for Teamshares Inc. Warrants (TMSWW). Showing 90 trading days. Unadjusted prices.