Team, Inc. (TISI) NYSE

17.52

-0.13(-0.74%)

Updated at July 16 09:46AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 15, 202517.5817.6517.6517.7517.114,900
July 14, 202518.3718.0318.0318.3717.954,600
July 11, 202518.5617.9717.9718.6217.934,113
July 10, 202518.2618.2818.2818.4817.976,243
July 09, 202518.9218.3318.3318.9218.332,826
July 08, 202519.2418.5818.5819.2418.583,700
July 07, 202519.0218.6518.6519.2818.29,623
July 03, 202518.9718.8818.8819.2318.412,800
July 02, 202518.7218.8518.8520.0118.724,600
July 01, 202518.2418.7118.7119.718.248,816
June 30, 202518.1318.218.218.6917.7718,608
June 27, 202517.7718.0118.0118.217.7512,614
June 26, 202518.0817.9517.9518.217.496,747
June 25, 202518.417.8517.8519.2417.559,846
June 24, 202519.7518.3718.3720.271876,800
June 23, 202520.1619.7319.7321.3319.618,900
June 20, 202520.3819.719.720.3819.184,800
June 18, 202520.3620.220.220.619.7710,900
June 17, 202520.220.2620.2620.9819.9814,800
June 16, 202520.120.1620.1620.6819.818,308
June 13, 202519.9619.9919.9920.7919.5317,527
June 12, 202519.9519.7619.7620.051913,335
June 11, 202519.2219.4819.4819.9618.738,113
June 10, 202518.4918.8118.8119.3818.324,339
June 09, 202518.7318.3818.3818.8918.1311,905
June 06, 202519.2718.6718.6720.1218.6614,904
June 05, 202519.8319.0519.0520.7519.0249,812
June 04, 202519.519.3819.3819.518.828,935
June 03, 202519.1519.0919.0919.4918.8320,105
June 02, 202518.0119.0619.0619.0616.4928,811
May 30, 202518.418.118.119.2518.19,900
May 29, 202518.6518.1418.1418.761813,216
May 28, 202518.6418.6418.6419.818.649,100
May 27, 202520.0918.9318.9320.2218.822,900
May 23, 202520.8419.8619.862219.588,414
May 22, 202518.4121.4221.422218.4170,659
May 21, 202520.818.6818.6820.818.0811,751
May 20, 202520.7320.8720.8721.220.55,243
May 19, 202520.8320.8920.8921.2520.521,311
May 16, 202521.8421.2521.2522.5321.259,644
May 15, 202521.7921.8421.8423.321.6811,300
May 14, 202522.0921.3521.3522.1421.3515,100
May 13, 202520.8122.0622.0624.2520.8141,166
May 12, 202520.6721.1921.1921.4420.6721,537
May 09, 202520.6220.6720.6721.25209,104
May 08, 202521.6520.0120222022,238
May 07, 202520.821.3521.3521.9920.88,400
May 06, 202521.1521.1521.1521.7520.914,600
May 05, 202520.5821.3821.3821.5320.2815,400
May 02, 202520.9720.720.721.820.3715,850
May 01, 202520.1920.7120.7121.4519.789,298
April 30, 202521.6320.5220.5221.6920.2416,739
April 29, 202521.45222222.7121.439,630
April 28, 202522.2321.5721.5722.4721.378,900
April 25, 202521.9222.3322.332321.929,316
April 24, 202522.2222.0622.0622.5521.1927,014
April 23, 202520.722.3522.3523.1920.716,344
April 22, 202524.220.3220.3224.219.7843,934
April 21, 202523.6123.9523.9523.9923.2317,200
April 17, 202522.4123.3923.3923.9422.4121,507
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved