Skip to main content
Team, Inc. (TISI)
NYSE: TISI · Real-Time Price · USD
16.88
-0.02 (-0.12%)
At close: Jun 26, 2026, 4:00 PM EDT
16.88
0.00 (0.03%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Team, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.0017.0016.8016.8816.88-0.12%3,540
Jun 25, 202616.9217.4916.9016.9016.900.06%3,565
Jun 24, 202616.7717.3416.7716.8916.89-0.65%2,361
Jun 23, 202616.6717.2016.6717.0017.001.13%952
Jun 22, 202616.9217.5016.6716.8116.810.78%5,302
Jun 18, 202617.9917.9916.6716.6816.68-0.95%8,217
Jun 17, 202617.0017.0016.8416.8416.84-0.53%2,064
Jun 16, 202617.0017.4516.6916.9316.93-0.29%8,969
Jun 15, 202616.8717.5016.2116.9816.981.92%9,340
Jun 12, 202616.5417.0516.5416.6616.660.73%3,681
Jun 11, 202616.3516.7316.1416.5416.541.22%4,448
Jun 10, 202617.7117.8616.1416.3416.34-6.63%21,489
Jun 9, 202617.7918.5016.9417.5017.50-0.40%8,891
Jun 8, 202617.5517.9317.4617.5717.57-0.85%6,333
Jun 5, 202617.7018.5017.4617.7217.72-1.17%7,641
Jun 4, 202617.1618.5017.1617.9317.935.47%18,164
Jun 3, 202615.3917.7515.3917.0017.0010.39%73,289
Jun 2, 202615.3515.9515.3515.4015.40-0.39%4,418
Jun 1, 202616.0016.2515.2615.4615.46-1.09%12,393
May 29, 202616.0016.0015.6015.6315.63-1.14%7,843
May 28, 202616.4116.4115.7115.8115.81-1.92%7,581
May 27, 202616.2516.5516.1216.1216.12-1.71%8,826
May 26, 202616.6316.9516.3016.4016.40-1.26%9,215
May 22, 202616.4917.0016.3116.6116.610.67%9,176
May 21, 202615.8916.6715.6116.5016.504.17%15,564
May 20, 202616.7316.7315.6015.8415.84-2.25%22,777
May 19, 202616.2517.0015.9416.2116.21-0.09%3,913
May 18, 202616.1516.5615.9316.2216.221.06%4,899
May 15, 202615.6616.0515.6416.0516.052.36%6,406
May 14, 202614.8117.0014.8115.6815.68-0.44%11,766
May 13, 202615.9916.5515.7515.7515.754.30%5,188
May 12, 202615.8115.8114.5015.1015.10-5.57%31,035
May 11, 202617.5017.5015.6015.9915.99-4.54%16,764
May 8, 202617.0317.4716.7516.7516.75-3.12%2,523
May 7, 202617.4817.5016.7517.2917.291.71%3,429
May 6, 202617.5217.6517.0017.0017.00-1.45%3,523
May 5, 202617.5617.9517.2517.2517.25-0.23%3,136
May 4, 202617.5617.9517.0017.2917.29-1.20%3,870
May 1, 202617.9518.4417.5017.5017.500.29%10,710
Apr 30, 202617.1717.9517.1717.4517.450.93%4,363
Apr 29, 202617.4117.9217.2717.2917.291.71%6,121
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%8,768
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, 202616.2616.2616.0116.1416.14-595
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%8,119
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%2,865
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%24,022
Mar 19, 202613.5014.5613.5013.7813.782.68%6,177
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%22,488
Mar 13, 202615.4616.1015.2215.7115.718.16%18,405
Mar 12, 202614.3314.7914.3314.5314.530.10%3,797
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, 202614.4014.4014.4014.4014.401.60%1,125
Mar 3, 202614.1714.4914.1714.1714.17-1.57%679
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%6,764
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%7,275
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