TISI - Team, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201714.0514.4314.0014.1514.15294,700
Dec 08, 201713.7014.1013.7014.0514.05306,300
Dec 07, 201713.6513.7012.9013.6513.65357,500
Dec 06, 201713.3513.4013.0013.0513.05910,700
Dec 05, 201714.1514.2013.2513.4513.45536,400
Dec 04, 201713.9014.2513.8014.1514.15343,200
Dec 01, 201713.7513.8013.0013.7513.75373,600
Nov 30, 201714.6514.9013.6513.7513.75480,400
Nov 29, 201713.9514.6013.9014.4514.45574,400
Nov 28, 201713.9514.0513.6013.9013.90235,300
Nov 27, 201713.8014.0013.6013.9013.90235,600
Nov 24, 201713.9514.0013.7513.7513.75195,200
Nov 22, 201714.1014.1513.8514.0014.00587,600
Nov 21, 201714.0014.1013.7014.0014.00792,700
Nov 20, 201713.6014.0313.6013.8513.85451,300
Nov 17, 201712.9013.7012.6513.6013.60515,800
Nov 16, 201713.0513.3512.9513.0013.00514,000
Nov 15, 201712.7513.3012.6013.0513.05429,700
Nov 14, 201713.2013.2012.8012.9012.90569,200
Nov 13, 201713.7014.0013.1013.3513.351,157,900
Nov 10, 201713.7014.2013.6013.9013.90544,000
Nov 09, 201713.7014.0013.3513.7513.75806,000
Nov 08, 201713.1014.2513.0013.9513.951,154,700
Nov 07, 201712.0013.3711.5013.0013.001,652,000
Nov 06, 201712.1012.6012.1012.4012.40910,100
Nov 03, 201712.2512.3012.0012.1512.15411,900
Nov 02, 201711.9012.2511.7512.2012.20438,400
Nov 01, 201712.4512.4511.8511.9511.95617,500
Oct 31, 201712.3012.5012.2512.3012.30322,100
Oct 30, 201712.5012.6511.9012.3012.30271,700
Oct 27, 201712.3012.8512.2812.6012.60360,000
Oct 26, 201711.8512.3011.8012.2512.25255,200
Oct 25, 201711.6011.9511.4511.7511.75383,700
Oct 24, 201712.0512.1511.6011.6511.65655,800
Oct 23, 201712.3512.4012.0012.0012.00332,100
Oct 20, 201712.3512.5012.1512.3512.35657,300
Oct 19, 201712.0512.3811.9012.2512.25540,500
Oct 18, 201712.0512.4011.7512.1012.10324,600
Oct 17, 201712.2512.3811.9012.0012.00377,800
Oct 16, 201712.6012.8512.2512.3012.30275,900
Oct 13, 201712.5013.0312.4012.6012.60943,300
Oct 12, 201712.5012.7512.4012.4512.45579,400
Oct 11, 201712.7512.8012.4012.5012.50362,000
Oct 10, 201712.7512.9012.4012.5012.50719,400
Oct 09, 201713.0013.1012.5512.7012.70319,300
Oct 06, 201713.0513.2512.7513.0013.00339,300
Oct 05, 201713.0013.2512.9013.1513.15325,600
Oct 04, 201713.7513.7512.9013.0013.00823,800
Oct 03, 201713.7513.9013.5013.8513.85489,100
Oct 02, 201713.3513.8013.1313.7513.75462,400
Sep 29, 201713.4513.6513.1813.3513.35905,200
Sep 28, 201714.1014.3013.4013.5513.55525,900
Sep 27, 201714.1014.4313.5014.1014.10582,000
Sep 26, 201713.4514.3513.4014.0514.05785,600
Sep 25, 201713.1513.6013.1513.4013.40409,800
Sep 22, 201713.1513.2012.8513.1013.10639,000
Sep 21, 201713.6513.7013.2013.2013.20490,900
Sep 20, 201713.3513.7513.1013.6013.60857,600
Sep 19, 201713.5513.5513.1513.4013.40402,300
Sep 18, 201713.4014.0013.3013.4513.45916,400
Sep 15, 201713.5013.5812.8513.5013.50751,900
Sep 14, 201712.9013.5512.8513.5013.50478,500
Sep 13, 201712.9013.2012.7312.9512.951,074,300
Sep 12, 201712.9013.7512.8512.8512.851,345,900
Sep 11, 201712.8013.0012.4512.8012.80759,400
Sep 08, 201712.4012.7012.1012.6512.65471,800
Sep 07, 201712.1012.7011.9512.3512.35382,600
Sep 06, 201712.0512.3511.7512.1012.10414,600
Sep 05, 201712.6012.8011.7011.9511.95684,100
Sep 01, 201712.4012.7012.2512.6012.60309,500
Aug 31, 201712.5512.9012.3012.3512.35601,200
Aug 30, 201712.5012.7512.1512.4012.40642,600
Aug 29, 201712.7012.8012.1512.4512.45914,900
Aug 28, 201711.4513.0811.4512.9012.901,625,100
Aug 25, 201711.7011.7511.0011.3011.30911,400
Aug 24, 201711.0011.6510.8011.6011.60683,300
Aug 23, 201710.9511.1010.8011.0011.00412,300
Aug 22, 201710.7011.1010.6011.0011.00499,700
Aug 21, 201710.7511.1010.5010.7010.70812,600
Aug 18, 201711.2511.4010.7510.7510.75606,600
Aug 17, 201711.2012.0011.2011.2511.25803,500
Aug 16, 201711.4011.5511.1011.1011.10845,500
Aug 15, 201711.4011.6011.1311.3511.35866,200
Aug 14, 201711.0511.9510.8511.4011.401,430,900
Aug 11, 201710.6011.3010.5010.8010.801,139,900
Aug 10, 201711.4511.5510.4510.7010.701,949,200
Aug 09, 201711.7512.0511.4011.4511.452,065,900
Aug 08, 201711.6013.0511.2511.9011.901,976,800
Aug 07, 201713.2013.3012.8512.9512.95651,200
Aug 04, 201713.0513.4512.9213.1513.15448,400
Aug 03, 201713.9014.1512.9513.0013.00732,000
Aug 02, 201714.6014.6013.3513.9013.901,059,000
Aug 01, 201714.5514.9514.3014.6014.601,508,200
Jul 31, 201714.3514.6514.2014.3514.351,573,800
Jul 28, 201714.4514.5514.0314.2514.251,195,700
Jul 27, 201714.7514.8314.4514.5514.551,253,300
Jul 26, 201715.3015.3014.2514.7014.704,554,700
Jul 25, 201716.7017.9014.9515.5015.506,936,100
Jul 24, 201724.5024.5523.2023.8023.80164,600
Jul 21, 201724.7024.8024.2024.5524.55226,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...