Skip to main content
Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
14.40
-0.36 (-2.44%)
At close: Mar 9, 2026, 4:00 PM EDT
14.40
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Team, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.5714.6614.0114.02--5.01%5,028
Mar 6, 202614.0114.7614.0114.7614.762.57%9,667
Mar 5, 202614.2714.4014.1614.3914.39-0.07%3,244
Mar 4, 202614.4014.4014.4014.4014.401.59%1,078
Mar 3, 202614.1714.4914.1714.1714.17-1.57%675
Mar 2, 202614.4614.5314.4014.4014.40-2.05%1,296
Feb 26, 202614.5114.7214.5114.7014.70-0.13%1,175
Feb 25, 202614.3814.9114.3814.7214.72-0.07%5,653
Feb 24, 202614.0214.9914.0214.7314.736.43%13,314
Feb 23, 202614.0114.4013.8413.8413.84-1.21%6,762
Feb 20, 202614.4914.5514.0114.0114.010.07%3,917
Feb 19, 202615.0015.0014.0014.0014.00-0.92%4,600
Feb 18, 202614.3914.3914.0314.1314.13-0.53%2,090
Feb 17, 202614.0215.1614.0214.2114.21-0.04%4,130
Feb 13, 202614.1514.2814.1514.2114.21-2.00%945
Feb 11, 202614.6014.9914.5014.5014.50-1,180
Feb 10, 202614.2514.6014.2514.5014.501.47%1,622
Feb 9, 202614.7614.7614.2914.2914.29-1.24%1,962
Feb 6, 202614.3614.4814.2114.4714.471.15%3,802
Feb 5, 202614.0814.3514.0814.3114.311.53%1,921
Feb 4, 202614.1614.2814.0214.0914.09-1.81%2,086
Feb 3, 202614.4314.4314.2914.3514.350.07%2,674
Feb 2, 202614.7014.7014.1614.3414.34-0.62%7,270
Jan 30, 202614.5414.7314.2714.4314.43-2.50%3,699
Jan 29, 202614.3714.8013.9114.8014.803.64%8,813
Jan 28, 202614.6514.6514.1914.2814.281.28%5,964
Jan 27, 202614.1714.4714.0014.1014.100.71%3,067
Jan 26, 202613.7414.2613.7414.0014.001.05%8,708
Jan 23, 202614.0014.0013.3613.8613.860.40%8,571
Jan 22, 202613.7914.1913.7913.8013.800.07%1,456
Jan 21, 202613.6713.8713.6713.7913.791.47%3,424
Jan 20, 202613.8614.2213.5913.5913.59-5.23%5,723
Jan 16, 202614.6814.6814.3214.3414.34-2.98%2,166
Jan 15, 202614.3414.9114.0814.7814.783.21%6,497
Jan 14, 202614.4714.8614.2314.3214.32-1.92%1,863
Jan 13, 202614.0615.0114.0614.6014.602.74%4,330
Jan 12, 202614.2014.6013.9414.2114.210.07%16,616
Jan 9, 202613.8614.5213.5314.2014.202.08%11,192
Jan 8, 202614.0314.4813.8313.9113.91-1.49%15,375
Jan 7, 202613.9914.4513.9914.1214.120.50%1,600
Jan 6, 202614.2514.9014.0514.0514.05-2.50%6,490
Jan 5, 202614.6315.0214.0614.4114.411.26%30,823
Jan 2, 202614.1314.3913.9814.2314.230.71%11,052
Dec 31, 202514.0014.4413.6114.1314.131.58%41,153
Dec 30, 202513.8014.5813.5913.9113.910.80%97,845
Dec 29, 202513.5914.1613.4013.8013.802.00%13,772
Dec 26, 202514.2214.5513.2613.5313.53-5.65%184,941
Dec 24, 202513.1914.3713.1914.3414.348.23%60,423
Dec 23, 202513.6213.6213.2213.2513.25-2.14%4,565
Dec 22, 202514.2714.2713.5013.5413.54-5.84%31,411
Dec 19, 202514.6115.1914.1314.3814.38-2.64%26,302
Dec 18, 202514.9914.9914.7014.7714.77-0.94%5,803
Dec 17, 202515.0715.7314.5014.9114.91-1.52%65,637
Dec 16, 202514.9815.2514.5715.1415.14-0.13%7,867
Dec 15, 202514.9615.8214.7515.1615.160.66%52,568
Dec 12, 202515.6916.1414.6315.0615.06-4.68%16,223
Dec 11, 202515.3516.1515.2915.8015.802.33%7,147
Dec 10, 202516.0116.1915.4115.4415.44-2.65%24,978
Dec 9, 202515.1116.0215.1115.8615.863.59%4,789
Dec 8, 202514.5015.6614.5015.3115.314.86%11,101
Dec 5, 202514.5015.9614.5014.6014.60-2.67%101,402
Dec 4, 202514.7615.0014.7515.0015.00-1.06%2,136
Dec 3, 202514.6115.5614.5815.1615.16-2.26%13,288
Dec 2, 202514.8415.6714.8415.5115.512.34%6,980
Dec 1, 202514.2915.1614.2915.1615.164.55%20,918
Nov 28, 202514.3614.5714.3614.5014.502.08%2,014
Nov 26, 202514.2414.8314.1414.2014.20-2.07%11,876
Nov 25, 202514.4014.6214.1414.5014.50-0.21%5,172
Nov 24, 202514.6615.0314.5314.5314.53-1.62%2,881
Nov 21, 202514.8315.0214.7714.7714.77-1.14%2,206
Nov 20, 202515.4816.0214.7314.9414.94-3.43%13,799
Nov 19, 202515.2816.1815.2815.4715.470.78%2,730
Nov 18, 202515.1116.3315.1115.3515.350.52%11,435
Nov 17, 202515.5715.9615.2715.2715.27-4.02%17,881
Nov 14, 202515.6916.2015.6915.9115.910.06%5,851
Nov 13, 202516.5116.8815.9015.9015.90-5.07%19,935
Nov 12, 202516.3617.2016.3616.7516.752.76%9,201
Nov 11, 202516.0016.6016.0016.3016.30-0.91%4,681
Nov 10, 202516.2016.4515.9816.4516.453.85%2,797
Nov 7, 202515.8516.2815.3515.8415.84-0.13%11,559
Nov 6, 202515.9316.8515.7515.8615.86-1.49%24,382
Nov 5, 202516.1816.4215.9616.1016.10-1.95%10,922
Nov 4, 202516.2716.5115.8016.4216.420.92%6,529
Nov 3, 202515.3316.9515.3316.2716.274.97%16,126
Oct 31, 202515.6915.6915.5015.5015.50-1.27%1,808
Oct 30, 202515.5916.0715.5815.7015.700.45%3,836
Oct 29, 202516.7516.8115.6315.6315.63-6.69%25,057
Oct 28, 202515.2916.9515.2916.7516.759.84%33,641
Oct 27, 202513.9016.3413.9015.2515.2515.18%175,075
Oct 24, 202512.6913.6212.3413.2413.244.66%24,028
Oct 23, 202512.8912.9012.5212.6512.65-2.77%16,029
Oct 22, 202513.0013.1012.9613.0113.01-0.76%2,986
Oct 21, 202513.6013.6012.9413.1113.11-4.31%10,464
Oct 20, 202513.8513.9013.6713.7013.70-1.79%12,257
Oct 17, 202514.4814.4813.9513.9513.95-5.62%7,517
Oct 16, 202514.3814.7814.3814.7814.782.43%5,741
Oct 15, 202514.5314.6014.4314.4314.43-0.82%5,546
Oct 14, 202514.4714.7214.4514.5514.550.48%2,510
Oct 13, 202515.2115.2114.4814.4814.48-2.36%8,803
Oct 10, 202515.0915.2914.7014.8314.83-1.69%7,677