Teamshares Inc. TMS
NASDAQ · United States · Finance
$7.93+0.67 (+9.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.93 | +9.15% | $7.36 | $8.10 | $7.31 | 80.09K |
| 2026-09-30 | $7.26 | -6.14% | $7.77 | $7.77 | $6.96 | 180.10K |
| 2026-09-29 | $7.74 | +0.13% | $7.80 | $8.36 | $7.50 | 110.30K |
| 2026-09-28 | $7.73 | -3.37% | $8.01 | $8.16 | $7.61 | 30.50K |
| 2026-09-25 | $8.00 | -12.47% | $9.16 | $9.36 | $7.50 | 170.50K |
| 2026-09-24 | $9.14 | +7.53% | $8.00 | $9.26 | $7.74 | 135.40K |
| 2026-09-23 | $8.50 | +3.16% | $8.21 | $8.52 | $7.64 | 54.60K |
| 2026-09-22 | $8.24 | +4.70% | $7.87 | $8.48 | $7.86 | 59.20K |
| 2026-09-21 | $7.87 | -3.20% | $7.90 | $8.26 | $7.60 | 102.00K |
| 2026-09-18 | $8.13 | +9.86% | $7.47 | $8.21 | $7.47 | 1.98M |
| 2026-09-17 | $7.40 | +7.56% | $6.94 | $7.54 | $6.86 | 149.10K |
| 2026-09-16 | $6.88 | -1.01% | $6.93 | $7.31 | $6.64 | 96.50K |
| 2026-09-15 | $6.95 | -7.46% | $7.41 | $7.63 | $6.89 | 136.90K |
| 2026-09-14 | $7.51 | +2.11% | $7.16 | $7.72 | $6.93 | 134.80K |
| 2026-09-11 | $7.36 | +5.98% | $6.97 | $7.51 | $6.87 | 103.60K |
| 2026-09-10 | $6.94 | -3.88% | $6.95 | $7.70 | $6.73 | 159.60K |
| 2026-09-09 | $7.22 | +0.84% | $7.30 | $7.42 | $6.91 | 136.60K |
| 2026-09-08 | $7.16 | +16.05% | $6.25 | $7.30 | $6.11 | 243.70K |
| 2026-09-04 | $6.17 | -0.48% | $6.20 | $6.57 | $6.09 | 79.10K |
| 2026-09-03 | $6.20 | +4.03% | $5.97 | $6.25 | $5.97 | 42.40K |
| 2026-09-02 | $5.96 | +0.68% | $5.92 | $6.47 | $5.90 | 199.70K |
| 2026-09-01 | $5.92 | -6.92% | $6.41 | $6.45 | $5.64 | 190.10K |
| 2026-08-31 | $6.36 | +0.32% | $6.26 | $6.59 | $6.03 | 160.20K |
| 2026-08-28 | $6.34 | -0.16% | $6.30 | $6.51 | $6.05 | 42.40K |
| 2026-08-27 | $6.35 | -2.61% | $6.54 | $6.70 | $6.24 | 81.10K |
| 2026-08-26 | $6.52 | +8.85% | $6.08 | $6.58 | $6.00 | 131.20K |
| 2026-08-25 | $5.99 | -1.96% | $6.29 | $6.40 | $5.57 | 118.20K |
| 2026-08-24 | $6.11 | -16.76% | $7.15 | $7.23 | $5.91 | 200.80K |
| 2026-08-21 | $7.34 | +0.96% | $7.52 | $7.63 | $7.28 | 56.20K |
| 2026-08-20 | $7.27 | -5.71% | $7.99 | $7.99 | $7.26 | 18.90K |
| 2026-08-19 | $7.71 | -13.37% | $8.90 | $9.01 | $7.46 | 56.30K |
| 2026-08-18 | $8.90 | -0.45% | $9.07 | $9.40 | $8.50 | 55.60K |
| 2026-08-17 | $8.94 | -2.08% | $9.15 | $9.79 | $8.80 | 82.90K |
| 2026-08-14 | $9.13 | +4.34% | $9.34 | $9.76 | $8.55 | 104.00K |
| 2026-08-13 | $8.75 | +17.69% | $7.50 | $9.28 | $7.42 | 99.20K |
| 2026-08-12 | $7.43 | -0.47% | $7.48 | $7.72 | $6.91 | 20.50K |
| 2026-08-11 | $7.47 | +0.95% | $7.37 | $7.50 | $7.10 | 50.00K |
| 2026-08-10 | $7.40 | +2.21% | $7.32 | $7.40 | $7.27 | 29.20K |
| 2026-08-07 | $7.24 | -0.69% | $7.25 | $7.53 | $6.91 | 192.30K |
| 2026-08-06 | $7.29 | -5.94% | $7.69 | $7.87 | $7.29 | 35.20K |
| 2026-08-05 | $7.75 | +5.73% | $7.64 | $7.87 | $7.15 | 45.30K |
| 2026-08-04 | $7.33 | +11.06% | $6.59 | $7.49 | $6.05 | 51.50K |
| 2026-08-03 | $6.60 | +20.00% | $5.58 | $6.91 | $5.43 | 69.70K |
| 2026-07-31 | $5.50 | +2.04% | $5.30 | $5.75 | $5.04 | 195.10K |
| 2026-07-30 | $5.39 | -1.82% | $5.49 | $5.72 | $5.39 | 46.40K |
| 2026-07-29 | $5.49 | -4.10% | $5.88 | $5.90 | $5.35 | 106.90K |
| 2026-07-28 | $5.72 | -0.43% | $5.67 | $5.90 | $5.66 | 88.70K |
| 2026-07-27 | $5.75 | +0.17% | $5.79 | $5.92 | $5.60 | 50.80K |
| 2026-07-24 | $5.74 | +1.59% | $5.75 | $5.84 | $5.45 | 66.40K |
| 2026-07-23 | $5.65 | -5.68% | $5.95 | $6.17 | $5.48 | 114.90K |
| 2026-07-22 | $5.99 | -0.17% | $6.00 | $6.14 | $5.80 | 75.20K |
| 2026-07-21 | $6.00 | +1.18% | $6.01 | $6.18 | $5.72 | 70.50K |
| 2026-07-20 | $5.93 | -3.10% | $6.20 | $6.52 | $5.60 | 64.10K |
| 2026-07-17 | $6.12 | -4.23% | $6.50 | $6.61 | $5.88 | 103.30K |
| 2026-07-16 | $6.39 | -8.06% | $7.14 | $7.14 | $6.26 | 27.60K |
| 2026-07-15 | $6.95 | +2.96% | $6.75 | $7.04 | $6.41 | 266.40K |
| 2026-07-14 | $6.75 | -8.78% | $7.20 | $7.36 | $6.75 | 72.50K |
| 2026-07-13 | $7.40 | -2.89% | $7.73 | $7.98 | $7.37 | 54.50K |
| 2026-07-10 | $7.62 | -8.74% | $8.39 | $8.42 | $7.51 | 110.70K |
| 2026-07-09 | $8.35 | +9.15% | $7.62 | $8.40 | $7.60 | 15.10K |
| 2026-07-08 | $7.65 | -0.91% | $7.47 | $7.77 | $7.42 | 13.20K |
| 2026-07-07 | $7.72 | +6.48% | $7.25 | $8.10 | $7.25 | 9.70K |
| 2026-07-06 | $7.25 | -3.33% | $7.22 | $7.94 | $6.95 | 98.70K |
| 2026-07-02 | $7.50 | -5.30% | $7.91 | $8.52 | $7.33 | 43.60K |
| 2026-07-01 | $7.92 | -3.65% | $8.13 | $9.12 | $7.73 | 32.90K |
| 2026-06-30 | $8.22 | -5.84% | $9.38 | $9.38 | $7.01 | 66.90K |
| 2026-06-29 | $8.73 | -10.55% | $9.75 | $10.10 | $8.47 | 44.70K |
| 2026-06-26 | $9.76 | -8.79% | $10.25 | $10.41 | $9.76 | 35.40K |
| 2026-06-25 | $10.70 | +0.47% | $10.75 | $11.15 | $10.02 | 13.40K |
| 2026-06-24 | $10.65 | -14.80% | $11.90 | $11.90 | $9.25 | 45.50K |
| 2026-06-23 | $12.50 | +8.51% | $10.85 | $13.20 | $9.15 | 74.80K |
| 2026-06-22 | $11.52 | +1.77% | $11.21 | $11.89 | $11.21 | 68.30K |
| 2026-06-18 | $11.32 | +14.92% | $10.50 | $11.99 | $10.00 | 39.90K |
| 2026-06-17 | $9.85 | +4.01% | $9.50 | $10.10 | $9.00 | 30.20K |
| 2026-06-16 | $9.47 | -4.44% | $9.90 | $9.90 | $8.65 | 34.40K |
| 2026-06-15 | $9.91 | -2.27% | $10.11 | $10.54 | $9.17 | 1.82M |
| 2026-06-12 | $10.14 | -3.98% | $10.55 | $11.44 | $10.14 | 18.20K |
| 2026-06-11 | $10.56 | +0.38% | $10.52 | $10.59 | $10.51 | 22.40K |
| 2026-06-10 | $10.52 | -0.09% | $10.53 | $10.53 | $10.46 | 309.60K |
| 2026-06-09 | $10.53 | -0.19% | $10.55 | $10.55 | $10.51 | 34.20K |
| 2026-06-08 | $10.55 | 0.00% | $10.55 | $10.55 | $10.54 | 519.40K |
| 2026-06-05 | $10.55 | -0.28% | $10.53 | $10.55 | $10.52 | 1.40K |
| 2026-06-04 | $10.58 | +0.38% | $10.54 | $10.58 | $10.54 | 2.80K |
| 2026-06-03 | $10.54 | -0.09% | $10.55 | $10.55 | $10.53 | 215.70K |
| 2026-06-02 | $10.55 | 0.00% | $10.55 | $10.56 | $10.54 | 7.61M |
| 2026-06-01 | $10.55 | 0.00% | $10.55 | $10.55 | $10.53 | 13.30K |
| 2026-05-29 | $10.55 | +0.11% | $10.55 | $10.55 | $10.55 | 200 |
| 2026-05-28 | $10.54 | -0.11% | $10.56 | $10.56 | $10.52 | 511.60K |
| 2026-05-27 | $10.55 | +0.19% | $10.54 | $10.55 | $10.53 | 107.80K |
| 2026-05-26 | $10.53 | +0.10% | $10.53 | $10.53 | $10.51 | 2.10K |