Team, Inc. (TISI) NYSE

15.40

-0.06(-0.39%)

Updated at June 02 04:00PM

Currency In USD

TISI Historical Return

If you invested $1000 in Team, Inc. (TISI) 10 years ago, it would be worth $52.3 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $182.67, while $1000 invested 1 year ago would be worth $818.47. This corresponds to total returns of -94.77%, -81.73%, -18.15%, respectively, with annualized returns of -25.54%, -28.81%, -18.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TISI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15.35	15.4	15.4	15.95	15.35	4,448
June 01, 2026	16	15.46	15.46	16.25	15.26	12,393
May 29, 2026	16	15.63	15.63	16	15.6	7,843
May 28, 2026	16.41	15.81	15.81	16.41	15.71	7,582
May 27, 2026	16.25	16.12	16.12	16.55	16.12	8,826
May 26, 2026	16.63	16.4	16.4	16.95	16.3	9,241
May 22, 2026	16.49	16.61	16.61	17	16.31	9,176
May 21, 2026	15.89	16.5	16.5	16.5	15.61	15,451
May 20, 2026	16.73	15.84	15.84	16.73	15.6	22,773
May 19, 2026	16.25	16.2	16.2	17	15.94	3,913
May 18, 2026	16.15	16.22	16.22	16.56	15.93	4,899
May 15, 2026	15.66	16.05	16.05	16.05	15.64	6,406
May 14, 2026	14.81	15.68	15.68	17	14.81	11,766
May 13, 2026	15.99	15.75	15.75	16.55	15.75	5,158
May 12, 2026	15.81	15.1	15.1	15.81	14.5	31,035
May 11, 2026	17.5	15.99	15.99	17.5	15.6	16,764
May 08, 2026	17.03	16.75	16.75	17.47	16.75	2,523
May 07, 2026	17.48	17.29	17.29	17.5	16.75	3,399
May 06, 2026	17.52	17	17	17.65	17	3,523
May 05, 2026	17.56	17.25	17.25	17.95	17.25	3,132
May 04, 2026	17.56	17.29	17.29	17.95	17	3,418
May 01, 2026	17.95	17.5	17.5	18.44	17.5	10,710
April 30, 2026	17.17	17.45	17.45	17.95	17.17	4,363
April 29, 2026	17.41	17.29	17.29	17.92	17.27	6,121
April 28, 2026	17.26	17	17	17.51	17	3,699
April 27, 2026	16.94	17.06	17.06	17.74	16.94	10,168
April 24, 2026	16.67	17	17	17.03	16.63	4,884
April 23, 2026	16.05	16.78	16.78	17.47	16.05	2,591
April 22, 2026	17.27	16.87	16.87	17.27	16.87	2,013
April 21, 2026	17.41	17.22	17.22	17.45	17.22	660
April 20, 2026	17	17.29	17.29	17.5	17	7,136
April 17, 2026	16.7	17.19	17.19	17.2	16.7	2,589
April 16, 2026	16.04	17.25	17.25	17.63	16.04	8,767
April 15, 2026	16.23	16.32	16.32	16.37	16.03	5,906
April 14, 2026	16.01	16	16	16.37	16	1,303
April 13, 2026	16.26	16.14	16.14	16.26	16.01	595
April 10, 2026	16.29	16.14	16.14	16.29	16.14	1,067
April 09, 2026	17.91	16.23	16.23	17.91	15.91	10,979
April 08, 2026	17.16	17	17	17.95	15.8	8,113
April 07, 2026	16.33	17.01	17.01	18.78	16.33	32,500
April 06, 2026	16.2	16.18	16.18	17.48	16.13	4,401
April 02, 2026	15.74	16.2	16.2	16.41	15.68	10,590
April 01, 2026	15.83	15.99	15.94	16.5	15.23	110
March 31, 2026	15.83	15.94	15.94	16.5	15.23	5,091
March 30, 2026	15.48	15.75	15.75	16.26	15.48	13,842
March 27, 2026	15.62	15.62	15.62	15.62	15.62	716
March 26, 2026	15.81	15.62	15.62	16.2	15.54	2,860
March 25, 2026	15.73	15.41	15.41	15.73	15.19	3,949
March 24, 2026	15.88	15.52	15.52	17	15.52	16,216
March 23, 2026	14.94	16.12	16.12	16.32	14.94	16,680
March 20, 2026	13.78	14.76	14.76	14.76	13.78	24,022
March 19, 2026	13.5	13.78	13.78	14.56	13.5	3,652
March 18, 2026	13.66	13.42	13.42	13.99	13.42	2,170
March 17, 2026	13.31	13.78	13.78	13.79	13.31	5,194
March 16, 2026	15.34	13.3	13.3	15.68	12.47	22,488
March 13, 2026	15.46	15.71	15.71	16.1	15.22	18,355
March 12, 2026	14.33	14.53	14.53	14.79	14.33	3,469
March 11, 2026	14.65	14.51	14.51	14.65	14.48	1,759
March 10, 2026	14.8	14.64	14.4	14.8	14.64	121
March 09, 2026	14.57	14.4	14.4	14.66	14.01	7,552