Team, Inc. Common Stock (NY:TISI)

18.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 18.13 18.49 17.66 18.20 19,033 +0.19(+1.05%)
Jun 27, 2025 17.77 18.20 17.75 18.01 12,614 +0.06(+0.33%)
Jun 26, 2025 18.08 18.20 17.49 17.95 6,747 +0.10(+0.56%)
Jun 25, 2025 18.40 19.24 17.50 17.85 59,846 -0.52(-2.83%)
Jun 24, 2025 19.75 20.27 18.00 18.37 76,760 -1.36(-6.89%)
Jun 23, 2025 20.16 21.33 19.61 19.73 8,892 +0.03(+0.15%)
Jun 20, 2025 20.38 20.38 19.18 19.70 4,757 -0.50(-2.48%)
Jun 18, 2025 20.36 20.60 19.77 20.20 10,859 -0.06(-0.30%)
Jun 17, 2025 20.20 20.98 19.98 20.26 14,771 +0.10(+0.50%)
Jun 16, 2025 20.10 20.68 19.81 20.16 8,308 +0.17(+0.85%)
Jun 13, 2025 19.96 20.79 19.53 19.99 17,527 +0.23(+1.16%)
Jun 12, 2025 19.95 20.05 19.00 19.76 13,335 +0.28(+1.44%)
Jun 11, 2025 19.22 19.96 18.73 19.48 8,113 +0.67(+3.56%)
Jun 10, 2025 18.49 19.38 18.32 18.81 4,339 +0.43(+2.34%)
Jun 09, 2025 18.73 18.89 18.13 18.38 11,905 -0.29(-1.55%)
Jun 06, 2025 19.27 20.12 18.66 18.67 14,904 -0.38(-1.99%)
Jun 05, 2025 19.83 20.75 19.02 19.05 49,812 -0.33(-1.70%)
Jun 04, 2025 19.50 19.50 18.82 19.38 8,935 +0.29(+1.52%)
Jun 03, 2025 19.15 19.49 18.82 19.09 20,105 +0.03(+0.16%)
Jun 02, 2025 18.01 19.06 16.49 19.06 28,811 +0.96(+5.30%)
May 30, 2025 18.40 19.25 18.10 18.10 9,853 -0.04(-0.22%)
May 29, 2025 18.65 18.75 18.00 18.14 13,216 -0.50(-2.68%)
May 28, 2025 18.64 19.80 18.64 18.64 9,061 -0.29(-1.53%)
May 27, 2025 20.09 20.22 18.80 18.93 22,879 -0.93(-4.68%)
May 23, 2025 20.84 22.00 19.58 19.86 8,422 -1.56(-7.28%)
May 22, 2025 18.41 22.00 18.41 21.42 70,659 +2.74(+14.67%)
May 21, 2025 20.80 20.80 18.08 18.68 11,751 -2.19(-10.49%)
May 20, 2025 20.73 21.20 20.50 20.87 5,243 -0.02(-0.10%)
May 19, 2025 20.83 21.25 20.50 20.89 21,311 -0.36(-1.69%)
May 16, 2025 21.84 22.53 21.25 21.25 9,644 -0.59(-2.70%)
May 15, 2025 21.79 23.30 21.68 21.84 11,275 +0.49(+2.30%)
May 14, 2025 22.09 22.14 21.35 21.35 15,059 -0.71(-3.22%)
May 13, 2025 20.81 24.25 20.81 22.06 41,170 +0.87(+4.11%)
May 12, 2025 20.67 21.44 20.67 21.19 21,533 +0.52(+2.52%)
May 09, 2025 20.62 21.25 20.00 20.67 9,104 +0.66(+3.30%)
May 08, 2025 21.65 22.00 20.00 20.01 22,243 -1.34(-6.28%)
May 07, 2025 20.80 21.99 20.80 21.35 8,356 +0.20(+0.95%)
May 06, 2025 21.15 21.75 20.91 21.15 4,560 -0.23(-1.08%)
May 05, 2025 20.58 21.53 20.28 21.38 15,358 +0.68(+3.29%)
May 02, 2025 20.97 21.80 20.37 20.70 15,850 -0.01(-0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.