Team, Inc. TISI
NYSE · United States · Commercial Services
$28.90+0.48 (+1.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |