Skip to main content
Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
17.00
-0.06 (-0.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Team, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.2617.5117.0017.0017.00-0.35%3,699
Apr 27, 202616.9417.7416.9417.0617.060.35%10,168
Apr 24, 202616.6717.0316.6317.0017.001.31%4,884
Apr 23, 202616.0517.4716.0516.7816.78-0.53%2,591
Apr 22, 202617.2717.2716.8716.8716.87-2.03%2,013
Apr 21, 202617.4117.4517.2217.2217.22-0.40%660
Apr 20, 202617.0017.5017.0017.2917.290.58%7,136
Apr 17, 202616.7017.2016.7017.1917.19-0.35%2,589
Apr 16, 202616.0417.6316.0417.2517.255.70%8,767
Apr 15, 202616.2316.3716.0316.3216.322.00%5,908
Apr 14, 202616.0116.3716.0016.0016.00-0.87%1,303
Apr 13, 202616.2616.2616.0116.1416.14-594
Apr 10, 202616.2916.2916.1416.1416.14-0.55%1,067
Apr 9, 202617.9117.9115.9116.2316.23-4.53%10,980
Apr 8, 202617.1617.9515.8017.0017.00-0.06%8,113
Apr 7, 202616.3318.7816.3317.0117.015.13%32,473
Apr 6, 202616.2017.4816.1316.1816.18-0.15%4,401
Apr 2, 202615.7416.4115.6816.2116.201.66%10,590
Mar 31, 202615.8316.5015.2315.9415.941.21%5,091
Mar 30, 202615.4816.2615.4815.7515.750.83%13,844
Mar 27, 202615.6215.6215.6215.6215.62-716
Mar 26, 202615.8116.2015.5415.6215.621.36%2,860
Mar 25, 202615.7315.7315.1915.4115.41-0.71%3,949
Mar 24, 202615.8817.0015.5215.5215.52-3.72%16,216
Mar 23, 202614.9416.3214.9416.1216.129.21%16,680
Mar 20, 202613.7814.7613.7814.7614.767.11%21,944
Mar 19, 202613.5014.5613.5013.7813.782.68%3,652
Mar 18, 202613.6613.9913.4213.4213.42-2.61%2,171
Mar 17, 202613.3113.7913.3113.7813.783.65%5,194
Mar 16, 202615.3415.6812.4713.3013.30-15.37%22,478
Mar 13, 202615.4616.1015.2215.7115.718.16%18,355
Mar 12, 202614.3314.7914.3314.5314.530.10%3,498
Mar 11, 202614.6514.6514.4814.5114.510.76%1,759
Mar 9, 202614.5714.6614.0114.4014.40-2.44%7,552
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