Team, Inc. TISI
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$28,90+0,48 (+1,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $28,90 | +1,69 % | $28,44 | $29,35 | $28,50 | 15,05K |
| 2026-10-01 | $28,42 | -0,91 % | $28,80 | $29,41 | $28,40 | 28,00K |
| 2026-09-30 | $28,68 | +0,81 % | $28,45 | $28,83 | $28,14 | 32,90K |
| 2026-09-29 | $28,45 | -0,07 % | $28,50 | $29,05 | $28,00 | 17,20K |
| 2026-09-28 | $28,47 | -2,03 % | $28,70 | $29,01 | $28,00 | 29,90K |
| 2026-09-25 | $29,06 | +0,31 % | $28,87 | $29,08 | $28,65 | 14,90K |
| 2026-09-24 | $28,97 | +0,24 % | $28,84 | $29,57 | $28,84 | 35,00K |
| 2026-09-23 | $28,90 | +1,23 % | $28,65 | $29,00 | $28,62 | 41,80K |
| 2026-09-22 | $28,55 | +1,93 % | $28,18 | $28,55 | $27,88 | 31,80K |
| 2026-09-21 | $28,01 | +0,21 % | $28,20 | $28,90 | $27,74 | 28,40K |
| 2026-09-18 | $27,95 | +1,82 % | $27,58 | $28,48 | $26,41 | 171,70K |
| 2026-09-17 | $27,45 | +1,97 % | $27,69 | $28,10 | $27,30 | 19,80K |
| 2026-09-16 | $26,92 | -0,26 % | $26,98 | $27,75 | $26,86 | 30,10K |
| 2026-09-15 | $26,99 | +0,33 % | $26,81 | $27,42 | $26,17 | 66,20K |
| 2026-09-14 | $26,90 | +4,02 % | $25,61 | $26,90 | $25,61 | 50,10K |
| 2026-09-11 | $25,86 | -2,49 % | $27,54 | $27,54 | $25,74 | 29,20K |
| 2026-09-10 | $26,52 | -0,56 % | $26,67 | $26,85 | $26,31 | 22,30K |
| 2026-09-09 | $26,67 | -1,22 % | $27,01 | $27,40 | $26,06 | 44,30K |
| 2026-09-08 | $27,00 | -3,26 % | $27,56 | $28,05 | $26,39 | 55,70K |
| 2026-09-04 | $27,91 | +4,34 % | $26,85 | $28,01 | $26,64 | 59,10K |
| 2026-09-03 | $26,75 | +0,87 % | $26,60 | $27,99 | $26,42 | 43,00K |
| 2026-09-02 | $26,52 | +7,15 % | $24,59 | $26,76 | $24,30 | 54,10K |
| 2026-09-01 | $24,75 | +0,41 % | $24,75 | $25,25 | $24,28 | 13,60K |
| 2026-08-31 | $24,65 | -0,36 % | $24,57 | $25,00 | $24,26 | 10,50K |
| 2026-08-28 | $24,74 | +3,34 % | $24,30 | $25,33 | $24,15 | 12,60K |
| 2026-08-27 | $23,94 | +4,04 % | $23,00 | $24,47 | $23,00 | 13,90K |
| 2026-08-26 | $23,01 | -4,48 % | $24,00 | $24,00 | $23,01 | 30,80K |
| 2026-08-25 | $24,09 | +4,88 % | $23,03 | $24,64 | $23,01 | 34,60K |
| 2026-08-24 | $22,97 | +1,10 % | $22,67 | $23,32 | $21,94 | 35,00K |
| 2026-08-21 | $22,72 | -0,35 % | $22,72 | $23,15 | $22,45 | 11,40K |
| 2026-08-20 | $22,80 | +1,51 % | $22,50 | $23,14 | $22,50 | 29,70K |
| 2026-08-19 | $22,46 | -3,69 % | $23,32 | $23,75 | $22,46 | 12,70K |
| 2026-08-18 | $23,32 | +4,29 % | $22,71 | $24,44 | $22,71 | 27,00K |
| 2026-08-17 | $22,36 | +1,08 % | $22,58 | $23,19 | $22,17 | 34,30K |
| 2026-08-14 | $22,12 | -0,18 % | $22,24 | $22,38 | $21,34 | 15,00K |
| 2026-08-13 | $22,16 | +0,73 % | $22,29 | $22,45 | $21,81 | 31,00K |
| 2026-08-12 | $22,00 | -3,13 % | $22,80 | $22,80 | $21,42 | 52,50K |
| 2026-08-11 | $22,71 | +37,22 % | $21,00 | $23,48 | $18,68 | 217,00K |
| 2026-08-10 | $16,55 | -2,65 % | $17,10 | $17,10 | $16,20 | 25,40K |
| 2026-08-07 | $17,00 | -0,06 % | $17,11 | $17,13 | $16,52 | 9,10K |
| 2026-08-06 | $17,01 | -0,35 % | $17,11 | $17,11 | $16,92 | 1,10K |
| 2026-08-05 | $17,07 | +1,91 % | $17,20 | $17,58 | $16,80 | 15,00K |
| 2026-08-04 | $16,75 | -1,47 % | $17,48 | $17,48 | $16,75 | 4,00K |
| 2026-08-03 | $17,00 | -2,30 % | $17,42 | $17,96 | $16,53 | 10,50K |
| 2026-07-31 | $17,40 | -0,29 % | $17,94 | $17,94 | $17,25 | 4,70K |
| 2026-07-30 | $17,45 | -1,08 % | $17,50 | $18,05 | $17,40 | 4,80K |
| 2026-07-29 | $17,64 | +0,06 % | $17,65 | $17,89 | $17,64 | 2,40K |
| 2026-07-28 | $17,63 | +3,71 % | $17,28 | $18,50 | $17,16 | 52,00K |
| 2026-07-27 | $17,00 | +0,06 % | $16,86 | $17,50 | $16,86 | 7,60K |
| 2026-07-24 | $16,99 | +2,10 % | $16,50 | $17,38 | $16,50 | 2,80K |
| 2026-07-23 | $16,64 | -0,36 % | $16,50 | $16,90 | $16,50 | 2,00K |
| 2026-07-22 | $16,70 | +0,91 % | $16,26 | $16,90 | $16,26 | 2,00K |
| 2026-07-21 | $16,55 | +4,15 % | $15,76 | $16,60 | $15,76 | 12,00K |
| 2026-07-20 | $15,89 | -3,17 % | $16,40 | $16,40 | $15,70 | 6,10K |
| 2026-07-17 | $16,41 | -0,61 % | $16,45 | $16,73 | $16,41 | 1,80K |
| 2026-07-16 | $16,51 | -1,31 % | $16,61 | $16,86 | $16,51 | 1,50K |
| 2026-07-15 | $16,73 | -0,30 % | $17,00 | $17,00 | $16,60 | 2,40K |
| 2026-07-14 | $16,78 | +2,25 % | $17,03 | $17,46 | $16,35 | 5,80K |
| 2026-07-13 | $16,41 | -1,14 % | $16,41 | $16,66 | $16,36 | 1,70K |
| 2026-07-10 | $16,60 | +1,47 % | $16,60 | $16,88 | $16,52 | 1,20K |
| 2026-07-09 | $16,36 | +0,12 % | $16,48 | $16,58 | $16,05 | 2,60K |
| 2026-07-08 | $16,34 | -2,51 % | $16,66 | $17,39 | $15,85 | 7,40K |
| 2026-07-07 | $16,76 | -3,51 % | $17,50 | $17,50 | $16,76 | 5,30K |
| 2026-07-06 | $17,37 | -0,97 % | $17,65 | $18,00 | $17,14 | 2,50K |
| 2026-07-02 | $17,54 | +0,92 % | $17,47 | $17,88 | $17,47 | 3,30K |
| 2026-07-01 | $17,38 | +0,58 % | $17,25 | $17,38 | $17,25 | 1,20K |
| 2026-06-30 | $17,28 | +2,92 % | $17,22 | $17,50 | $17,22 | 6,40K |
| 2026-06-29 | $16,79 | -0,53 % | $16,88 | $17,00 | $16,62 | 3,20K |
| 2026-06-26 | $16,88 | -0,12 % | $17,00 | $17,00 | $16,80 | 3,50K |
| 2026-06-25 | $16,90 | +0,06 % | $16,92 | $17,49 | $16,90 | 3,60K |
| 2026-06-24 | $16,89 | -0,65 % | $16,77 | $17,34 | $16,77 | 2,40K |
| 2026-06-23 | $17,00 | +1,13 % | $16,67 | $17,20 | $16,67 | 1,00K |
| 2026-06-22 | $16,81 | +0,78 % | $16,92 | $17,50 | $16,67 | 5,30K |
| 2026-06-18 | $16,68 | -0,95 % | $17,99 | $17,99 | $16,67 | 8,20K |
| 2026-06-17 | $16,84 | -0,53 % | $17,00 | $17,00 | $16,84 | 2,10K |
| 2026-06-16 | $16,93 | -0,29 % | $17,00 | $17,45 | $16,69 | 9,00K |
| 2026-06-15 | $16,98 | +1,92 % | $16,87 | $17,50 | $16,21 | 9,30K |
| 2026-06-12 | $16,66 | +0,73 % | $16,54 | $17,05 | $16,54 | 3,70K |
| 2026-06-11 | $16,54 | +1,22 % | $16,35 | $16,73 | $16,14 | 4,40K |
| 2026-06-10 | $16,34 | -6,63 % | $17,71 | $17,86 | $16,14 | 21,50K |
| 2026-06-09 | $17,50 | -0,40 % | $17,79 | $18,50 | $16,94 | 8,90K |
| 2026-06-08 | $17,57 | -0,85 % | $17,55 | $17,93 | $17,46 | 6,30K |
| 2026-06-05 | $17,72 | -1,17 % | $17,70 | $18,50 | $17,46 | 7,60K |
| 2026-06-04 | $17,93 | +5,47 % | $17,16 | $18,50 | $17,16 | 18,30K |
| 2026-06-03 | $17,00 | +10,39 % | $15,39 | $17,75 | $15,39 | 73,30K |
| 2026-06-02 | $15,40 | -0,39 % | $15,35 | $15,95 | $15,35 | 4,40K |
| 2026-06-01 | $15,46 | -1,09 % | $16,00 | $16,25 | $15,26 | 12,40K |
| 2026-05-29 | $15,63 | -1,14 % | $16,00 | $16,00 | $15,60 | 7,80K |
| 2026-05-28 | $15,81 | -1,92 % | $16,41 | $16,41 | $15,71 | 7,60K |
| 2026-05-27 | $16,12 | -1,71 % | $16,25 | $16,55 | $16,12 | 8,80K |