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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	12.89	12.65	12.65	12.9	12.52	16,029
October 22, 2025	13	13.01	13.01	13.1	12.96	3,000
October 21, 2025	13.6	13.11	13.11	13.6	12.94	10,500
October 20, 2025	13.85	13.7	13.7	13.9	13.67	12,300
October 17, 2025	14.48	13.95	13.95	14.48	13.95	7,517
October 16, 2025	14.38	14.78	14.78	14.78	14.38	5,741
October 15, 2025	14.53	14.43	14.43	14.6	14.43	5,546
October 14, 2025	14.47	14.55	14.55	14.72	14.45	2,510
October 13, 2025	15.21	14.48	14.48	15.21	14.48	8,803
October 10, 2025	15.09	14.83	14.83	15.29	14.7	7,700
October 09, 2025	14.99	15.09	15.09	15.38	14.99	2,847
October 08, 2025	15.53	15.07	15.07	15.6	14.81	12,032
October 07, 2025	15.31	15.15	15.15	15.73	14.93	16,046
October 06, 2025	15.55	15.56	15.56	16.1	15.31	7,500
October 03, 2025	15.61	15.65	15.65	16.86	15.35	13,743
October 02, 2025	15.86	16.15	16.15	16.85	15.35	15,398
October 01, 2025	16.4	15.85	15.85	16.82	15.68	24,424
September 30, 2025	17.13	16.58	16.58	17.13	16.2	11,321
September 29, 2025	16.8	16.65	16.65	16.91	16.56	3,505
September 26, 2025	16.74	17.05	17.05	17.64	16.74	4,200
September 25, 2025	17.05	16.98	16.98	17.34	16.94	8,213
September 24, 2025	17.35	17.35	17.35	17.73	17.2	4,547
September 23, 2025	18	17.15	17.15	18.4	17.15	6,500
September 22, 2025	17.34	17.95	17.95	18.26	17.34	24,600
September 19, 2025	17.51	17.5	17.5	18.44	17.25	18,100
September 18, 2025	17.51	17.5	17.5	17.99	16.94	9,300
September 17, 2025	18.22	17.5	17.5	18.49	17.5	4,249
September 16, 2025	18.1	18.1	18.1	18.6	18.1	6,400
September 15, 2025	18.08	18.4	18.4	18.91	18.08	6,100
September 12, 2025	18.17	18.2	18.2	19.62	17.57	16,729
September 11, 2025	18.81	18.12	18.12	18.92	17.85	8,700
September 10, 2025	18.92	18.73	18.73	19.36	18.44	5,700
September 09, 2025	19.75	19.24	19.24	19.75	19.1	1,930
September 08, 2025	18.93	19.49	19.49	19.85	18.93	2,921
September 05, 2025	19.49	19.23	19.23	19.49	19.03	11,700
September 04, 2025	18.02	19.25	19.25	19.85	18.02	17,542
September 03, 2025	18.81	18.73	18.73	18.81	18.3	6,203
September 02, 2025	18.98	18.75	18.75	19.34	18.75	5,000
August 29, 2025	19.65	19.25	19.25	19.65	19.23	3,243
August 28, 2025	19.44	19.37	19.37	19.53	19.31	9,100
August 27, 2025	19.5	19.46	19.46	19.68	19.15	10,543
August 26, 2025	19.07	19.62	19.62	19.79	19	9,821
August 25, 2025	18.78	19	19	19.48	18.78	5,840
August 22, 2025	19.08	18.78	18.78	19.35	18.63	11,400
August 21, 2025	18.61	18.27	18.27	19.13	18	10,200
August 20, 2025	18.67	18.88	18.88	18.88	18.67	1,130
August 19, 2025	18.81	18.52	18.52	19.17	18.52	5,304
August 18, 2025	18.95	18.96	18.96	19.65	18.41	13,500
August 15, 2025	18	19.25	19.25	19.8	18	7,200
August 14, 2025	19.16	18.03	18.03	19.44	17.8	14,100
August 13, 2025	17	19.38	19.38	19.99	17	21,818
August 12, 2025	16.83	16.36	16.36	16.87	15.5	10,500
August 11, 2025	16.48	16.6	16.6	17.18	16.48	2,300
August 08, 2025	16.86	16.78	16.78	16.86	16.21	1,140
August 07, 2025	16.8	16.37	16.37	17.25	16.37	2,741
August 06, 2025	17	16.82	16.82	17	16.82	805
August 05, 2025	17.32	17.22	17.22	17.32	16.6	3,632
August 04, 2025	16.2	16.97	16.97	17.35	16.2	3,300
August 01, 2025	16.2	17.34	17.34	17.63	16.2	8,625
July 31, 2025	17.15	16.43	16.43	17.61	16.43	6,901

Team, Inc. (TISI) NYSE