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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	17.28	17.62	17.62	17.62	17	3,700
July 29, 2025	17.65	17.5	17.5	17.65	17.5	1,200
July 28, 2025	17.91	17.49	17.49	17.91	17.28	6,100
July 25, 2025	16.85	17.32	17.32	17.94	16.85	3,623
July 24, 2025	16.82	16.8	16.8	17.28	16.8	5,931
July 23, 2025	17.11	17.1	17.1	17.6	16.7	15,700
July 22, 2025	17.01	16.66	16.66	17.17	16.66	5,700
July 21, 2025	17.09	17.2	17.2	17.54	17.09	2,013
July 18, 2025	17.34	17.37	17.37	18.11	17.11	4,600
July 17, 2025	17.47	17.8	17.8	18.88	17.47	9,871
July 16, 2025	17.52	17.63	17.63	18.13	17.3	2,923
July 15, 2025	17.58	17.65	17.65	17.75	17.11	4,900
July 14, 2025	18.37	18.03	18.03	18.37	17.95	4,600
July 11, 2025	18.56	17.97	17.97	18.62	17.93	4,113
July 10, 2025	18.26	18.28	18.28	18.48	17.97	6,243
July 09, 2025	18.92	18.33	18.33	18.92	18.33	2,826
July 08, 2025	19.24	18.58	18.58	19.24	18.58	3,700
July 07, 2025	19.02	18.65	18.65	19.28	18.2	9,623
July 03, 2025	18.97	18.88	18.88	19.23	18.41	2,800
July 02, 2025	18.72	18.85	18.85	20.01	18.72	4,600
July 01, 2025	18.24	18.71	18.71	19.7	18.24	8,816
June 30, 2025	18.13	18.2	18.2	18.69	17.77	18,608
June 27, 2025	17.77	18.01	18.01	18.2	17.75	12,614
June 26, 2025	18.08	17.95	17.95	18.2	17.49	6,747
June 25, 2025	18.4	17.85	17.85	19.24	17.5	59,846
June 24, 2025	19.75	18.37	18.37	20.27	18	76,800
June 23, 2025	20.16	19.73	19.73	21.33	19.61	8,900
June 20, 2025	20.38	19.7	19.7	20.38	19.18	4,800
June 18, 2025	20.36	20.2	20.2	20.6	19.77	10,900

Team, Inc. (TISI) NYSE