Team, Inc. - TISI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	21.65	20.01	20	22	20	22,238
May 07, 2025	20.8	21.35	21.35	21.99	20.8	8,400
May 06, 2025	21.15	21.15	21.15	21.75	20.91	4,600
May 05, 2025	20.58	21.38	21.38	21.53	20.28	15,400
May 02, 2025	20.97	20.7	20.7	21.8	20.37	15,850
May 01, 2025	20.19	20.71	20.71	21.45	19.78	9,298
April 30, 2025	21.63	20.52	20.52	21.69	20.24	16,739
April 29, 2025	21.45	22	22	22.71	21.43	9,630
April 28, 2025	22.23	21.57	21.57	22.47	21.37	8,900
April 25, 2025	21.92	22.33	22.33	23	21.92	9,316
April 24, 2025	22.22	22.06	22.06	22.55	21.19	27,014
April 23, 2025	20.7	22.35	22.35	23.19	20.7	16,344
April 22, 2025	24.2	20.32	20.32	24.2	19.78	43,934
April 21, 2025	23.61	23.95	23.95	23.99	23.23	17,200
April 17, 2025	22.41	23.39	23.39	23.94	22.41	21,507
April 16, 2025	23.8	22.42	22.42	23.81	21.01	49,000
April 15, 2025	23.54	23.95	23.95	24	23.25	39,537
April 14, 2025	21.5	23.1	23.1	23.5	21.33	46,003
April 11, 2025	20.48	21.65	21.65	21.84	20.33	64,885
April 10, 2025	19.72	20.75	20.75	21.05	19.5	47,547
April 09, 2025	18.3	20	20	20.67	17.19	74,950
April 08, 2025	19.02	18.37	18.37	19.69	17.95	161,600
April 07, 2025	18.4	19.13	19.13	19.5	18	30,947
April 04, 2025	17.4	19.12	19.12	19.42	17	122,708
April 03, 2025	17.1	18.27	18.27	18.72	16.28	29,276
April 02, 2025	16.89	17.76	17.76	18.3	16.83	8,949
April 01, 2025	17.27	17.07	17.07	17.38	16.4	20,121
March 31, 2025	16.26	16.92	16.92	17.75	16.14	15,312
March 28, 2025	17.1	16.98	16.98	17.76	16.64	14,827
March 27, 2025	16.77	16.79	16.79	17.1	16.41	7,000
March 26, 2025	18.3	16.77	16.77	18.41	16.18	11,614
March 25, 2025	17.71	18.01	18.01	18.44	17.15	22,200
March 24, 2025	17.75	17.06	17.06	17.94	16.5	28,400
March 21, 2025	14.16	17.4	17.4	18	14.16	35,114
March 20, 2025	15.09	14.61	14.61	15.09	12.97	54,016
March 19, 2025	16.44	14.49	14.49	17.16	13.5	34,600
March 18, 2025	13.82	16.5	16.5	17.53	13.82	38,721
March 17, 2025	14.28	14.08	14.08	14.28	13.56	22,108
March 14, 2025	13.55	13.89	13.89	14.28	13.55	6,800
March 13, 2025	13.49	13.83	13.83	14.05	13.3	24,395
March 12, 2025	13.1	13	13	13.1	13	1,111
March 11, 2025	12.88	13	13	13.88	12.88	17,848
March 10, 2025	13.96	12.95	12.95	14.1	12.12	20,236
March 07, 2025	14.79	14.28	14.28	15.78	14	23,606
March 06, 2025	15.5	15.18	15.18	15.9	14.83	13,030
March 05, 2025	16.66	15.5	15.5	17.14	14.72	15,000
March 04, 2025	16.08	16.53	16.53	16.53	15.3	11,391
March 03, 2025	16.08	16.37	16.37	16.97	16.08	13,100
February 28, 2025	16.45	16.38	16.38	16.79	16.13	14,882
February 27, 2025	16.3	16.84	16.84	17.29	16.3	4,200
February 26, 2025	17.09	16.5	16.5	17.09	16.5	3,317
February 25, 2025	16.56	16.74	16.74	16.79	16.29	8,982
February 24, 2025	16.74	16.74	16.74	16.87	15.25	9,249
February 21, 2025	18.26	17.01	17.01	18.26	16.81	8,300
February 20, 2025	17.55	18.17	18.17	18.2	17.52	12,200
February 19, 2025	18.24	17.74	17.74	18.24	17.61	11,913
February 18, 2025	17.24	17.98	17.98	18.25	17.24	4,600
February 14, 2025	18.86	17.24	17.24	18.86	16.8	15,729
February 13, 2025	18.07	18.72	18.72	18.72	17.95	3,000
February 12, 2025	17.58	18.48	18.48	18.73	17.58	11,000

Team, Inc. (TISI) NYSE