If you invested $1000 in Team, Inc. (TISI) 10 years ago, it would be worth $62.94 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $229.64, while $1000 invested 1 year ago would be worth $852. This corresponds to total returns of -93.71%, -77.04%, -14.8%, respectively, with annualized returns of -24.15%, -25.48%, -14.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 16.92 | 16.81 | 16.81 | 17.5 | 16.67 | 5,302 |
| June 18, 2026 | 17.99 | 16.68 | 16.68 | 17.99 | 16.67 | 8,217 |
| June 17, 2026 | 17 | 16.84 | 16.84 | 17 | 16.84 | 2,064 |
| June 16, 2026 | 17 | 16.93 | 16.93 | 17.45 | 16.69 | 8,969 |
| June 15, 2026 | 16.87 | 16.98 | 16.98 | 17.5 | 16.21 | 9,340 |
| June 12, 2026 | 16.54 | 16.66 | 16.66 | 17.05 | 16.54 | 3,682 |
| June 11, 2026 | 16.35 | 16.54 | 16.54 | 16.73 | 16.14 | 4,441 |
| June 10, 2026 | 17.71 | 16.34 | 16.34 | 17.86 | 16.14 | 21,489 |
| June 09, 2026 | 17.79 | 17.5 | 17.5 | 18.5 | 16.94 | 8,891 |
| June 08, 2026 | 17.55 | 17.57 | 17.57 | 17.93 | 17.46 | 6,333 |
| June 05, 2026 | 17.7 | 17.72 | 17.72 | 18.5 | 17.46 | 7,147 |
| June 04, 2026 | 17.16 | 17.93 | 17.93 | 18.5 | 17.16 | 18,265 |
| June 03, 2026 | 15.39 | 17 | 17 | 17.75 | 15.39 | 73,284 |
| June 02, 2026 | 15.35 | 15.4 | 15.4 | 15.95 | 15.35 | 4,448 |
| June 01, 2026 | 16 | 15.46 | 15.46 | 16.25 | 15.26 | 12,393 |
| May 29, 2026 | 16 | 15.63 | 15.63 | 16 | 15.6 | 7,843 |
| May 28, 2026 | 16.41 | 15.81 | 15.81 | 16.41 | 15.71 | 7,582 |
| May 27, 2026 | 16.25 | 16.12 | 16.12 | 16.55 | 16.12 | 8,826 |
| May 26, 2026 | 16.63 | 16.4 | 16.4 | 16.95 | 16.3 | 9,241 |
| May 22, 2026 | 16.49 | 16.61 | 16.61 | 17 | 16.31 | 9,176 |
| May 21, 2026 | 15.89 | 16.5 | 16.5 | 16.5 | 15.61 | 15,451 |
| May 20, 2026 | 16.73 | 15.84 | 15.84 | 16.73 | 15.6 | 22,773 |
| May 19, 2026 | 16.25 | 16.2 | 16.2 | 17 | 15.94 | 3,913 |
| May 18, 2026 | 16.15 | 16.22 | 16.22 | 16.56 | 15.93 | 4,899 |
| May 15, 2026 | 15.66 | 16.05 | 16.05 | 16.05 | 15.64 | 6,406 |
| May 14, 2026 | 14.81 | 15.68 | 15.68 | 17 | 14.81 | 11,766 |
| May 13, 2026 | 15.99 | 15.75 | 15.75 | 16.55 | 15.75 | 5,158 |
| May 12, 2026 | 15.81 | 15.1 | 15.1 | 15.81 | 14.5 | 31,035 |
| May 11, 2026 | 17.5 | 15.99 | 15.99 | 17.5 | 15.6 | 16,764 |
| May 08, 2026 | 17.03 | 16.75 | 16.75 | 17.47 | 16.75 | 2,523 |
| May 07, 2026 | 17.48 | 17.29 | 17.29 | 17.5 | 16.75 | 3,399 |
| May 06, 2026 | 17.52 | 17 | 17 | 17.65 | 17 | 3,523 |
| May 05, 2026 | 17.56 | 17.25 | 17.25 | 17.95 | 17.25 | 3,132 |
| May 04, 2026 | 17.56 | 17.29 | 17.29 | 17.95 | 17 | 3,418 |
| May 01, 2026 | 17.95 | 17.5 | 17.5 | 18.44 | 17.5 | 10,710 |
| April 30, 2026 | 17.17 | 17.45 | 17.45 | 17.95 | 17.17 | 4,363 |
| April 29, 2026 | 17.41 | 17.29 | 17.29 | 17.92 | 17.27 | 6,121 |
| April 28, 2026 | 17.26 | 17 | 17 | 17.51 | 17 | 3,699 |
| April 27, 2026 | 16.94 | 17.06 | 17.06 | 17.74 | 16.94 | 10,168 |
| April 24, 2026 | 16.67 | 17 | 17 | 17.03 | 16.63 | 4,884 |
| April 23, 2026 | 16.05 | 16.78 | 16.78 | 17.47 | 16.05 | 2,591 |
| April 22, 2026 | 17.27 | 16.87 | 16.87 | 17.27 | 16.87 | 2,013 |
| April 21, 2026 | 17.41 | 17.22 | 17.22 | 17.45 | 17.22 | 660 |
| April 20, 2026 | 17 | 17.29 | 17.29 | 17.5 | 17 | 7,136 |
| April 17, 2026 | 16.7 | 17.19 | 17.19 | 17.2 | 16.7 | 2,589 |
| April 16, 2026 | 16.04 | 17.25 | 17.25 | 17.63 | 16.04 | 8,767 |
| April 15, 2026 | 16.23 | 16.32 | 16.32 | 16.37 | 16.03 | 5,906 |
| April 14, 2026 | 16.01 | 16 | 16 | 16.37 | 16 | 1,303 |
| April 13, 2026 | 16.26 | 16.14 | 16.14 | 16.26 | 16.01 | 595 |
| April 10, 2026 | 16.29 | 16.14 | 16.14 | 16.29 | 16.14 | 1,067 |
| April 09, 2026 | 17.91 | 16.23 | 16.23 | 17.91 | 15.91 | 10,979 |
| April 08, 2026 | 17.16 | 17 | 17 | 17.95 | 15.8 | 8,113 |
| April 07, 2026 | 16.33 | 17.01 | 17.01 | 18.78 | 16.33 | 32,500 |
| April 06, 2026 | 16.2 | 16.18 | 16.18 | 17.48 | 16.13 | 4,401 |
| April 02, 2026 | 15.74 | 16.2 | 16.2 | 16.41 | 15.68 | 10,590 |
| April 01, 2026 | 15.83 | 15.99 | 15.94 | 16.5 | 15.23 | 110 |
| March 31, 2026 | 15.83 | 15.94 | 15.94 | 16.5 | 15.23 | 5,091 |
| March 30, 2026 | 15.48 | 15.75 | 15.75 | 16.26 | 15.48 | 13,842 |
| March 27, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 716 |
| March 26, 2026 | 15.81 | 15.62 | 15.62 | 16.2 | 15.54 | 2,860 |