TISI Historical Prices | Team, Inc. Common Stock Stock

Dow

0.52% Nasdaq

1.11%

Team, Inc. (TISI)

-NYSE

35.39 May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	34.81	35.97	34.81	35.39	243,700	35.39
May 21, 2013	35.09	35.28	34.75	35.00	363,500	35.00
May 20, 2013	40.00	40.17	34.64	35.15	1,376,200	35.15
May 17, 2013	42.60	42.63	41.87	42.25	62,200	42.25
May 16, 2013	42.18	42.65	41.91	42.34	93,900	42.34
May 15, 2013	41.12	42.23	41.05	42.20	62,800	42.20
May 14, 2013	40.00	41.23	40.00	41.11	62,400	41.11
May 13, 2013	40.84	40.84	39.62	40.08	37,400	40.08
May 10, 2013	39.93	41.08	39.84	40.94	57,000	40.94
May 9, 2013	40.07	40.52	39.81	39.93	25,600	39.93
May 8, 2013	39.93	40.71	39.85	40.24	41,800	40.24
May 7, 2013	39.36	40.18	39.36	40.10	45,100	40.10
May 6, 2013	39.81	39.89	39.17	39.36	50,700	39.36
May 3, 2013	38.87	40.08	38.87	39.69	67,400	39.69
May 2, 2013	36.92	38.45	36.92	38.38	104,500	38.38
May 1, 2013	38.76	38.76	36.76	36.78	112,300	36.78
Apr 30, 2013	40.00	40.00	38.58	38.76	65,200	38.76
Apr 29, 2013	38.25	39.99	38.13	39.98	111,200	39.98
Apr 26, 2013	38.11	38.46	37.57	38.20	98,800	38.20
Apr 25, 2013	39.31	39.84	38.16	38.23	98,500	38.23
Apr 24, 2013	38.63	39.23	38.45	39.21	68,300	39.21
Apr 23, 2013	38.18	38.78	37.94	38.63	67,500	38.63
Apr 22, 2013	37.90	38.09	36.75	38.00	57,000	38.00
Apr 19, 2013	37.36	38.14	37.03	37.96	68,000	37.96
Apr 18, 2013	36.62	37.43	36.12	37.32	96,700	37.32
Apr 17, 2013	37.66	38.09	36.07	36.67	200,500	36.67
Apr 16, 2013	37.77	38.05	37.55	37.97	164,000	37.97
Apr 15, 2013	38.64	38.66	37.42	37.50	139,500	37.50
Apr 12, 2013	39.22	39.34	38.80	38.98	119,700	38.98
Apr 11, 2013	39.75	39.75	39.17	39.36	98,600	39.36
Apr 10, 2013	38.74	40.04	38.74	39.91	62,900	39.91
Apr 9, 2013	39.51	39.77	38.28	38.66	256,300	38.66
Apr 8, 2013	38.98	39.58	38.24	39.51	97,100	39.51
Apr 5, 2013	37.84	39.16	37.82	38.85	92,800	38.85
Apr 4, 2013	38.26	38.88	38.16	38.67	132,800	38.67
Apr 3, 2013	39.84	40.30	36.99	38.25	436,000	38.25
Apr 2, 2013	40.16	40.45	39.80	39.89	106,600	39.89
Apr 1, 2013	40.96	40.96	39.27	39.86	76,500	39.86
Mar 28, 2013	40.82	41.28	40.70	41.07	86,700	41.07
Mar 27, 2013	40.17	40.79	40.16	40.70	59,500	40.70
Mar 26, 2013	40.61	40.79	40.36	40.55	95,100	40.55
Mar 25, 2013	39.73	40.70	39.73	40.28	202,200	40.28
Mar 22, 2013	39.78	39.86	39.42	39.74	362,200	39.74
Mar 21, 2013	39.64	39.91	39.40	39.54	155,600	39.54
Mar 20, 2013	39.29	40.06	39.21	39.92	338,400	39.92
Mar 19, 2013	38.30	39.02	37.93	38.96	395,500	38.96
Mar 18, 2013	37.32	38.29	36.78	38.11	454,200	38.11
Mar 15, 2013	41.10	41.20	37.05	37.45	1,252,200	37.45
Mar 14, 2013	46.05	46.50	45.66	46.48	73,200	46.48
Mar 13, 2013	46.05	46.18	45.69	46.06	26,500	46.06
Mar 12, 2013	45.99	46.08	45.40	45.89	109,700	45.89
Mar 11, 2013	46.46	46.52	45.79	46.20	76,800	46.20
Mar 8, 2013	46.23	46.66	45.49	46.48	169,400	46.48
Mar 7, 2013	45.27	46.36	45.17	45.79	133,000	45.79
Mar 6, 2013	45.42	45.54	44.86	45.22	89,000	45.22
Mar 5, 2013	44.82	45.50	44.30	45.18	213,200	45.18
Mar 4, 2013	44.12	44.58	43.71	44.50	93,900	44.50
Mar 1, 2013	43.49	44.79	43.06	44.15	214,300	44.15
Feb 28, 2013	43.35	44.50	43.35	43.86	91,100	43.86
Feb 27, 2013	43.21	44.10	43.21	43.58	126,400	43.58
Feb 26, 2013	43.32	43.72	43.19	43.37	63,800	43.37
Feb 25, 2013	44.58	44.95	43.15	43.18	78,500	43.18
Feb 22, 2013	44.12	44.49	43.83	44.49	92,900	44.49
Feb 21, 2013	44.18	44.25	43.35	43.80	49,900	43.80
Feb 20, 2013	45.11	45.12	44.19	44.22	116,300	44.22
Feb 19, 2013	45.11	45.64	44.92	45.02	104,700	45.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TISI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Team, Inc. (TISI)