UK markets closed

Team, Inc. (TISI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.01-0.65 (-9.76%)
At close: 03:14PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20246.667.255.976.016.0115,183
01 May 20246.676.676.666.666.661,100
30 Apr 20246.637.256.637.127.127,900
29 Apr 20246.596.596.596.596.59900
26 Apr 20246.796.976.526.576.571,900
25 Apr 20246.326.796.296.776.772,300
24 Apr 20246.707.006.406.806.8017,000
23 Apr 20246.866.866.696.756.753,600
22 Apr 20246.746.866.746.746.741,100
19 Apr 20246.906.906.756.756.7511,500
18 Apr 20246.826.966.626.966.965,500
17 Apr 20246.967.106.826.886.883,400
16 Apr 20247.977.976.966.966.968,400
15 Apr 20247.537.537.047.477.472,400
12 Apr 20247.937.937.307.307.302,100
11 Apr 20247.297.917.297.617.615,900
10 Apr 20247.317.537.097.407.409,400
09 Apr 20247.968.136.757.737.7321,300
08 Apr 20249.429.427.588.088.0821,600
05 Apr 20248.979.338.729.309.3015,300
04 Apr 20249.039.318.508.948.9421,900
03 Apr 20247.919.227.919.079.0726,400
02 Apr 20247.908.207.507.947.9422,200
01 Apr 20247.217.957.217.817.8129,800
28 Mar 20247.697.767.007.217.2133,000
27 Mar 20247.077.847.037.657.6548,100
26 Mar 20246.747.006.696.916.9117,000
25 Mar 20246.867.146.726.906.9030,700
22 Mar 20246.527.106.526.996.9947,500
21 Mar 20246.286.506.026.266.2616,000
20 Mar 20245.706.305.526.286.2852,100
19 Mar 20245.505.975.205.805.8057,100
18 Mar 20245.825.845.055.095.0931,300
15 Mar 20245.845.905.675.825.824,400
14 Mar 20245.315.725.315.715.7110,300
13 Mar 20245.495.935.305.315.316,900
12 Mar 20245.546.035.285.505.5021,300
11 Mar 20246.456.495.205.305.3029,900
08 Mar 20246.857.176.476.476.4710,900
07 Mar 20246.176.826.066.656.6511,600
06 Mar 20246.056.406.056.256.255,100
05 Mar 20246.026.485.926.066.0611,200
04 Mar 20246.296.496.016.036.0312,800
01 Mar 20246.286.286.166.196.19900
29 Feb 20246.326.326.326.326.32900
28 Feb 20246.156.476.156.446.441,400
27 Feb 20246.236.236.156.156.154,500
26 Feb 20246.166.416.156.196.196,300
23 Feb 20246.376.746.216.216.212,200
22 Feb 20246.316.506.316.376.377,700
21 Feb 20246.286.786.136.326.321,000
20 Feb 20246.286.286.116.276.2711,900
16 Feb 20246.536.536.416.416.41600
15 Feb 20246.286.596.286.406.408,100
14 Feb 20246.416.756.366.366.362,300
13 Feb 20246.386.616.386.616.611,300
12 Feb 20246.856.856.606.606.601,200
09 Feb 20246.536.946.506.866.865,400
08 Feb 20246.526.526.416.416.41800
07 Feb 20246.606.716.316.406.401,800
06 Feb 20246.316.406.206.396.394,300
05 Feb 20246.526.886.386.386.3824,100
02 Feb 20247.157.156.626.816.8118,900
01 Feb 20247.237.237.107.107.101,700
31 Jan 20247.177.187.007.067.066,700
30 Jan 20246.897.186.897.137.131,700
29 Jan 20246.836.836.816.816.81500
26 Jan 20246.917.186.726.986.9817,500
25 Jan 20246.487.076.476.966.9613,200
24 Jan 20246.436.486.366.486.483,600
23 Jan 20246.336.576.156.356.354,400
22 Jan 20246.206.426.206.206.207,000
19 Jan 20246.386.546.276.316.319,100
18 Jan 20246.706.706.346.356.358,300
17 Jan 20246.296.646.286.506.505,100
16 Jan 20246.856.926.456.456.4527,000
12 Jan 20246.856.946.776.806.808,300
11 Jan 20246.896.966.586.586.5829,700
10 Jan 20246.837.026.836.976.9713,900
09 Jan 20246.506.946.506.836.8310,400
08 Jan 20246.526.756.506.506.505,300
05 Jan 20246.486.676.486.566.564,200
04 Jan 20246.506.606.506.556.555,300
03 Jan 20246.636.686.636.686.68800
02 Jan 20246.506.616.506.616.617,600
29 Dec 20236.606.706.446.606.608,100
28 Dec 20236.576.776.546.586.583,800
27 Dec 20236.307.006.226.776.7720,500
26 Dec 20236.306.466.056.196.199,300
22 Dec 20235.986.255.986.186.1816,000
21 Dec 20236.266.265.905.995.9935,100
20 Dec 20236.116.286.006.226.2252,500
19 Dec 20236.116.466.086.456.457,400
18 Dec 20236.256.285.956.126.1229,100
15 Dec 20236.576.866.246.276.2734,400
14 Dec 20237.087.086.586.896.8929,700
13 Dec 20237.087.086.506.506.5017,900
12 Dec 20237.007.127.007.017.013,100
11 Dec 20237.067.397.017.017.019,500
08 Dec 20237.177.357.167.347.346,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...