U.S. markets closed

Team, Inc. (TISI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.90+0.26 (+3.01%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20218.559.138.528.908.90170,300
May 06, 20218.608.658.308.648.64253,600
May 05, 20219.809.808.508.578.57316,200
May 04, 202110.5110.8710.1110.5210.52309,800
May 03, 20219.9910.749.9710.5110.51309,500
Apr 30, 20219.759.969.599.879.87176,800
Apr 29, 20219.7510.029.659.729.72105,700
Apr 28, 20219.669.909.609.839.83102,700
Apr 27, 20219.739.829.609.709.70150,700
Apr 26, 20219.5710.149.579.689.68150,700
Apr 23, 20219.739.849.629.709.70135,700
Apr 22, 20219.9510.249.709.729.72111,700
Apr 21, 20219.8910.219.7610.0510.05172,400
Apr 20, 202110.1410.159.589.899.89280,100
Apr 19, 202110.6810.6810.2310.2910.29201,700
Apr 16, 202111.2211.4910.9210.9310.9385,100
Apr 15, 202111.5811.6610.9211.0911.09137,300
Apr 14, 202111.1411.8311.1411.3411.34143,600
Apr 13, 202111.9011.9011.1211.2411.24119,600
Apr 12, 202111.8812.0611.7611.9911.99115,300
Apr 09, 202111.8912.0311.6411.8911.89111,800
Apr 08, 202111.8111.9811.4211.9411.94101,900
Apr 07, 202111.9512.0111.5211.7611.76125,200
Apr 06, 202111.7012.1111.6311.9911.99184,700
Apr 05, 202112.2112.2611.4011.6711.67265,900
Apr 01, 202111.8712.1611.5712.0112.01428,000
Mar 31, 202110.6012.7210.5911.5311.532,237,400
Mar 30, 20219.5710.099.429.959.9574,800
Mar 29, 20219.9310.149.589.629.62149,400
Mar 26, 202110.1310.149.479.859.85155,900
Mar 25, 20219.4910.019.339.849.84142,600
Mar 24, 202110.1010.599.679.689.68182,100
Mar 23, 202110.4510.669.819.859.85193,100
Mar 22, 202111.0011.2810.5010.6310.63130,100
Mar 19, 202110.6711.2310.5010.9510.95708,400
Mar 18, 202111.2311.3010.6610.7810.78187,500
Mar 17, 202110.9911.6710.8611.3511.35137,400
Mar 16, 202111.6211.7910.8010.9910.99145,700
Mar 15, 202111.5112.1511.5111.6911.69154,000
Mar 12, 202111.6611.8910.8011.7711.77290,600
Mar 11, 202112.5912.8811.9512.0012.00168,800
Mar 10, 202111.3213.8411.1612.5012.50274,500
Mar 09, 202112.7412.9912.1412.4412.44181,000
Mar 08, 202111.7912.8911.6812.3912.39263,300
Mar 05, 202111.6611.8011.2811.6011.60167,300
Mar 04, 202112.2312.3011.1211.3011.30155,400
Mar 03, 202111.2412.4211.2412.1712.17174,700
Mar 02, 202111.9812.1211.0511.0711.0781,700
Mar 01, 202111.5012.2111.5011.9811.98145,300
Feb 26, 202111.8112.4311.0611.0911.09191,800
Feb 25, 202112.0012.0811.1911.7711.77186,500
Feb 24, 202111.2012.4811.0312.0012.00316,800
Feb 23, 202110.6011.1510.3211.1111.11109,400
Feb 22, 20219.8410.809.8310.7410.74110,000
Feb 19, 20219.589.949.479.949.94103,400
Feb 18, 20219.679.679.379.529.5267,000
Feb 17, 202110.0810.089.719.739.7373,400
Feb 16, 202110.6110.7110.1010.1610.1689,300
Feb 12, 202110.8711.0510.5910.6010.6063,000
Feb 11, 202110.9411.2210.6510.9710.97147,300
Feb 10, 202111.1111.1310.6510.9210.92115,800
Feb 09, 202110.7611.0510.7410.9910.99127,200
Feb 08, 202110.8510.8510.6410.7610.76102,700
Feb 05, 202110.9310.9310.4010.6810.6874,200
Feb 04, 202110.2010.7510.2010.7110.7179,600
Feb 03, 202110.5710.619.8810.1410.14143,100
Feb 02, 202110.8811.0610.5510.6310.6389,200
Feb 01, 20219.8710.729.7610.6610.66189,400
Jan 29, 202110.6311.069.859.889.88240,200
Jan 28, 202110.9711.3610.6710.7010.70168,400
Jan 27, 202110.9511.2510.5610.7710.77226,800
Jan 26, 202111.7011.9211.3811.4511.45152,600
Jan 25, 202111.3411.6311.0111.4411.44151,400
Jan 22, 202110.8211.6610.6711.6411.64164,100
Jan 21, 202110.6811.3010.6611.1111.11119,600
Jan 20, 202110.9511.1810.5510.7510.75123,100
Jan 19, 202111.0211.1510.6410.9010.90170,200
Jan 15, 202111.4711.7910.8110.9010.90124,400
Jan 14, 202111.4912.1011.4911.8311.8386,500
Jan 13, 202111.5111.6911.1811.3811.3874,300
Jan 12, 202111.0111.5410.9211.5011.50118,600
Jan 11, 202110.8111.0410.5410.9010.90103,900
Jan 08, 202111.2611.3110.8111.0611.0690,000
Jan 07, 202111.7711.9711.1611.2211.22129,800
Jan 06, 202111.0212.0810.9811.7311.73247,300
Jan 05, 20219.9511.039.9510.6110.61152,000
Jan 04, 202110.9910.999.809.979.97171,800
Dec 31, 202011.0711.1110.6710.9010.90128,000
Dec 30, 202010.8511.2010.8011.1111.11136,700
Dec 29, 202010.9811.1610.6610.8510.85145,000
Dec 28, 202011.1211.3210.8110.9410.94186,500
Dec 24, 202011.0011.2510.8211.0011.0039,500
Dec 23, 202010.7711.2410.6410.9910.99174,300
Dec 22, 202010.8511.0310.4310.6410.64230,300
Dec 21, 202010.8310.8910.2110.7510.75377,700
Dec 18, 202010.2912.3010.2911.0011.001,251,400
Dec 17, 202010.5510.6610.1810.3010.30111,500
Dec 16, 202010.4010.5410.1310.4610.46131,000
Dec 15, 202010.1510.489.9910.4210.42123,000
Dec 14, 202011.1811.189.529.969.96335,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...