Team, Inc. (TISI) NYSE

Currency In USD

TISI Historical Return

If you invested $1000 in Team, Inc. (TISI) 10 years ago, it would be worth $51.86 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $700.74, while $1000 invested 1 year ago would be worth $1,156.44. This corresponds to total returns of -94.81%, -29.93%, 15.64%, respectively, with annualized returns of -25.6%, -6.86%, 15.64%.

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
November 10, 2026	21.07	18.85	18.85	21.83	18.08	70,963
November 09, 2026	21.37	21.41	21.41	21.83	20.94	30,785
November 06, 2026	23	21.39	21.39	23.23	21.23	67,955
November 05, 2026	24.25	22.7	22.7	24.26	22.5	24,362
November 04, 2026	24.55	24.02	24.02	24.55	23.95	8,157
November 03, 2026	23.72	24.03	24.03	24.26	23.62	27,562
November 02, 2026	23.8	23.25	23.25	24.03	23.25	14,588
October 30, 2026	23.72	23.93	23.93	24.19	23.42	15,001
October 29, 2026	24.02	24	24	24.23	23.86	6,302
October 28, 2026	23.65	23.89	23.89	24.09	23.65	11,507
October 27, 2026	23.98	23.82	23.82	24.26	23.7	10,584
October 26, 2026	24.29	23.81	23.81	24.29	23.65	19,954
October 23, 2026	25	24.2	24.2	25	24.01	5,026
October 22, 2026	24.42	24.38	24.38	25.09	24.1	21,634
October 21, 2026	24.45	24.38	24.38	24.75	24	28,773
October 20, 2026	22.92	24.1	24.1	24.71	22.5	90,790
October 19, 2026	23.85	23.2	23.2	24.25	22.73	19,969
October 16, 2026	24.42	23.63	23.63	24.59	23.5	9,074
October 15, 2026	24.57	24.43	24.43	24.79	23.46	14,146
October 14, 2026	24.61	24.65	24.65	25.09	24.38	10,424
October 13, 2026	26.39	24.89	24.89	26.78	24.59	36,215
October 12, 2026	26.29	26.38	26.38	27.22	26.29	12,956
October 09, 2026	27.59	26.16	26.16	27.59	24.8	147,670
October 08, 2026	27.64	26.53	26.53	28.27	26.52	37,692
October 07, 2026	27.32	27.59	27.59	27.72	27.31	7,296
October 06, 2026	28.41	27.61	27.61	29.22	27.12	39,594
October 05, 2026	29.03	28.38	28.38	29.35	28.28	27,275
October 02, 2026	28.44	28.9	28.9	29.35	28.44	15,048
October 01, 2026	28.8	28.42	28.42	29.41	28.4	28,025
September 30, 2026	28.45	28.68	28.68	28.83	28.14	32,938
September 29, 2026	28.5	28.45	28.45	29.05	28	17,192
September 28, 2026	28.7	28.47	28.47	29.01	28	29,947
September 25, 2026	28.87	29.06	29.06	29.08	28.65	14,912
September 24, 2026	28.84	28.97	28.97	29.57	28.84	34,999
September 23, 2026	28.65	28.9	28.9	29	28.62	41,762
September 22, 2026	28.44	28.55	28.55	28.55	28.24	31,846
September 21, 2026	28.2	28.01	28.01	28.9	27.74	28,379
September 18, 2026	27.58	27.95	27.95	28.48	26.41	171,671
September 17, 2026	27.69	27.45	27.45	28.1	27.3	19,761
September 16, 2026	26.98	26.92	26.92	27.75	26.86	30,117
September 15, 2026	26.81	26.99	26.99	27.42	26.17	66,220
September 11, 2026	27.54	25.86	25.86	27.54	25.74	29,173
September 10, 2026	26.99	26.52	26.52	26.99	26.34	22,348
September 09, 2026	27.01	26.67	26.67	27.4	26.06	43,518
September 08, 2026	27.56	27	27	28.05	26.39	55,679
September 04, 2026	26.85	27.91	27.91	28.01	26.64	59,091
September 03, 2026	26.6	26.75	26.75	27.99	26.51	42,990
September 02, 2026	24.59	26.52	26.52	26.76	24.3	54,087
September 01, 2026	24.75	24.75	24.75	25.25	24.28	13,632
August 31, 2026	24.57	24.65	24.65	25	24.26	10,450
August 28, 2026	24.3	24.74	24.74	25.33	24.15	12,624
August 27, 2026	23	23.94	23.94	24.47	23	13,907
August 26, 2026	24	23.01	23.01	24	23.01	30,779
August 25, 2026	23.03	24.09	24.09	24.64	23.01	34,572
August 24, 2026	22.67	22.97	22.97	23.32	21.94	34,973
August 21, 2026	22.72	22.72	22.72	23.15	22.45	11,445
August 20, 2026	22.5	22.8	22.8	23.14	22.5	29,670
August 19, 2026	23.32	22.46	22.46	23.75	22.46	12,724
August 18, 2026	22.71	23.32	23.32	24.44	22.71	26,952
August 17, 2026	22.58	22.36	22.36	23.19	22.17	34,256