Advertisement
Advertisement
U.S. markets open in 3 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Team, Inc. (TISI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.0600-0.0500 (-4.50%)
At close: 04:00PM EDT
1.1000 +0.04 (+3.77%)
Pre-Market: 04:53AM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20221.10001.12001.04001.06001.0600130,800
Sep 28, 20221.09001.13001.09001.11001.110070,400
Sep 27, 20221.11001.11001.04001.07001.0700119,400
Sep 26, 20221.10001.14001.07001.09001.090097,200
Sep 23, 20221.05001.12001.05001.10001.1000144,500
Sep 22, 20221.18001.18001.05001.08001.0800651,800
Sep 21, 20221.19001.23001.16001.18001.1800107,900
Sep 20, 20221.20001.23001.17001.19001.1900156,700
Sep 19, 20221.20001.24001.20001.24001.2400130,200
Sep 16, 20221.23001.24001.20001.24001.2400150,500
Sep 15, 20221.26001.29001.23001.25001.2500350,500
Sep 14, 20221.33001.33001.29001.29001.2900292,500
Sep 13, 20221.35001.41001.26001.29001.2900608,800
Sep 12, 20221.44001.44001.37001.42001.4200169,500
Sep 09, 20221.37001.42001.33001.40001.4000299,800
Sep 08, 20221.30001.38001.28001.32001.3200150,300
Sep 07, 20221.24001.34001.23001.32001.3200174,800
Sep 06, 20221.29001.29001.20001.24001.2400136,300
Sep 02, 20221.23001.32001.23001.30001.3000299,600
Sep 01, 20221.25001.26001.18001.23001.2300277,300
Aug 31, 20221.30001.35001.29001.29001.2900302,700
Aug 30, 20221.36001.38001.24001.32001.3200682,900
Aug 29, 20221.41001.47001.38001.38001.3800418,100
Aug 26, 20221.44001.49001.41001.44001.4400491,500
Aug 25, 20221.42001.51001.40001.49001.4900446,100
Aug 24, 20221.37001.44001.37001.42001.4200289,500
Aug 23, 20221.35001.50001.35001.43001.4300452,600
Aug 22, 20221.42001.44001.36001.41001.4100412,400
Aug 19, 20221.34001.52001.34001.52001.5200571,400
Aug 18, 20221.56001.56001.35001.41001.41001,004,700
Aug 17, 20221.26001.53001.25001.53001.53002,263,400
Aug 16, 20221.48001.50001.26001.34001.34003,297,500
Aug 15, 20221.61001.64001.38001.55001.550050,430,300
Aug 12, 20221.01001.02000.97000.98000.9800205,200
Aug 11, 20220.92001.02000.89001.00001.0000411,100
Aug 10, 20220.88000.92000.86000.91000.9100209,200
Aug 09, 20220.92000.92000.82000.82000.8200250,700
Aug 08, 20220.89000.95000.85000.91000.9100464,600
Aug 05, 20220.86000.88000.82000.84000.8400228,300
Aug 04, 20220.86000.88000.85000.86000.8600157,400
Aug 03, 20220.89000.89000.84000.85000.8500197,100
Aug 02, 20220.84000.90000.82000.86000.8600268,200
Aug 01, 20220.80000.85000.80000.84000.8400162,100
Jul 29, 20220.81000.85000.80000.83000.8300210,200
Jul 28, 20220.85000.87000.83000.84000.8400154,800
Jul 27, 20220.82000.87000.80000.86000.8600296,300
Jul 26, 20220.78000.82000.76000.79000.7900150,300
Jul 25, 20220.79000.83000.75000.81000.810094,000
Jul 22, 20220.81000.84000.78000.79000.7900198,400
Jul 21, 20220.87000.87000.81000.84000.8400202,000
Jul 20, 20220.79000.88000.79000.87000.8700302,700
Jul 19, 20220.80000.81000.78000.79000.7900141,600
Jul 18, 20220.75000.80000.75000.77000.7700245,100
Jul 15, 20220.73000.75000.72000.74000.7400158,100
Jul 14, 20220.76000.77000.73000.74000.7400168,900
Jul 13, 20220.70000.77000.70000.74000.7400334,800
Jul 12, 20220.72000.74000.72000.73000.7300200,900
Jul 11, 20220.78000.82000.73000.74000.7400292,400
Jul 08, 20220.83000.84000.78000.79000.7900394,700
Jul 07, 20220.76000.81000.73000.80000.8000340,700
Jul 06, 20220.77000.78000.72000.73000.7300381,800
Jul 05, 20220.77000.78000.71000.77000.7700458,200
Jul 01, 20220.75000.76000.70000.72000.7200321,000
Jun 30, 20220.78000.78000.72000.74000.7400269,600
Jun 29, 20220.83000.83000.76000.76000.7600363,800
Jun 28, 20220.85000.88000.80000.80000.8000465,700
Jun 27, 20220.86000.89000.82000.85000.8500351,400
Jun 24, 20220.88000.99000.84000.84000.84003,824,200
Jun 23, 20220.83000.88000.82000.88000.8800366,900
Jun 22, 20220.88000.88000.84000.86000.8600503,100
Jun 21, 20220.93000.96000.85000.86000.8600982,400
Jun 17, 20220.98001.07000.87000.87000.8700959,000
Jun 16, 20221.04001.05000.95000.97000.9700648,400
Jun 15, 20221.10001.11001.03001.06001.0600402,900
Jun 14, 20221.07001.11001.04001.06001.0600320,900
Jun 13, 20221.12001.14001.05001.09001.0900416,600
Jun 10, 20221.30001.33001.16001.19001.1900463,400
Jun 09, 20221.40001.40001.30001.31001.3100330,400
Jun 08, 20221.38001.49001.36001.38001.3800646,000
Jun 07, 20221.20001.43001.19001.43001.4300932,800
Jun 06, 20221.18001.25001.12001.22001.2200532,700
Jun 03, 20221.19001.19001.12001.18001.1800342,000
Jun 02, 20221.17001.21001.15001.19001.1900260,200
Jun 01, 20221.17001.21001.12001.14001.1400283,100
May 31, 20221.23001.23001.16001.18001.1800455,100
May 27, 20221.21001.25001.18001.20001.2000302,600
May 26, 20221.13001.19001.11001.19001.1900406,400
May 25, 20221.04001.12001.04001.09001.0900419,900
May 24, 20221.05001.09001.01001.06001.0600516,900
May 23, 20221.06001.10001.01001.06001.0600454,700
May 20, 20221.10001.12000.98001.05001.0500575,800
May 19, 20221.02001.08001.00001.04001.0400441,900
May 18, 20221.10001.14001.02001.03001.0300380,200
May 17, 20221.08001.12001.05001.10001.1000557,000
May 16, 20221.12001.18001.04001.06001.0600702,000
May 13, 20221.09001.13001.06001.09001.0900841,500
May 12, 20220.96001.13000.95001.03001.0300758,900
May 11, 20221.13001.20001.00001.00001.0000644,800
May 10, 20221.12001.20001.10001.13001.1300493,300
May 09, 20221.17001.23001.10001.13001.1300663,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement