5 DAY PERFORMANCE
-17.96%
1 MONTH PERFORMANCE
-40.30%
3 MONTH PERFORMANCE
-19.48%
Teamshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $4.03 | $4.25 (5.33%) | $4.46 | $4.00 | 61.30 K | $321.87 M |
| 10/29/2026 | $4.27 | $4.10 (-3.98%) | $4.48 | $3.89 | 140.00 K | $303.37 M |
| 10/28/2026 | $4.70 | $4.51 (-4.04%) | $5.12 | $4.51 | 113.10 K | $333.71 M |
| 10/27/2026 | $5.00 | $4.69 (-6.2%) | $5.20 | $4.60 | 112.21 K | $347.03 M |
| 10/26/2026 | $5.27 | $4.92 (-6.64%) | $5.27 | $4.80 | 70.10 K | $364.05 M |
| 10/23/2026 | $5.09 | $5.29 (3.93%) | $5.34 | $4.86 | 41.14 K | $391.42 M |
| 10/22/2026 | $5.00 | $5.01 (0.2%) | $5.39 | $5.00 | 60.60 K | $370.71 M |
| 10/21/2026 | $5.48 | $4.92 (-10.22%) | $5.94 | $4.92 | 76.80 K | $364.05 M |
| 10/20/2026 | $5.53 | $5.53 (0%) | $5.73 | $5.23 | 47.74 K | $409.18 M |
| 10/19/2026 | $5.46 | $5.58 (2.2%) | $6.03 | $5.37 | 49.40 K | $412.88 M |
| 10/16/2026 | $5.45 | $5.37 (-1.47%) | $5.90 | $5.12 | 66.36 K | $397.34 M |
| 10/15/2026 | $5.55 | $5.44 (-1.98%) | $5.85 | $5.08 | 74.20 K | $402.52 M |
| 10/14/2026 | $5.78 | $5.59 (-3.29%) | $5.78 | $5.37 | 56.24 K | $413.62 M |
| 10/13/2026 | $6.34 | $5.78 (-8.83%) | $6.34 | $5.67 | 24.53 K | $427.68 M |
| 10/12/2026 | $6.54 | $6.32 (-3.36%) | $6.93 | $6.18 | 101.35 K | $467.64 M |
| 10/09/2026 | $6.76 | $6.52 (-3.55%) | $7.22 | $6.49 | 41.40 K | $469.35 M |
| 10/08/2026 | $6.81 | $6.73 (-1.17%) | $6.84 | $6.34 | 86.70 K | $484.46 M |
| 10/07/2026 | $7.36 | $7.02 (-4.62%) | $7.51 | $6.75 | 21.15 K | $505.34 M |
| 10/06/2026 | $7.43 | $7.42 (-0.13%) | $7.81 | $7.27 | 52.20 K | $534.13 M |
| 10/05/2026 | $7.63 | $7.40 (-3.01%) | $7.96 | $7.40 | 85.02 K | $532.69 M |
| 10/02/2026 | $7.98 | $7.62 (-4.51%) | $8.25 | $7.61 | 86.41 K | $548.53 M |
| 10/01/2026 | $7.20 | $7.93 (10.14%) | $8.10 | $7.20 | 80.10 K | $570.85 M |
| 09/30/2026 | $7.77 | $7.27 (-6.44%) | $7.77 | $6.96 | 180.11 K | $523.34 M |
| 09/29/2026 | $7.80 | $7.74 (-0.77%) | $8.37 | $7.50 | 110.35 K | $557.17 M |
| 09/28/2026 | $8.01 | $7.73 (-3.5%) | $8.16 | $7.61 | 30.50 K | $556.45 M |
| 09/25/2026 | $9.16 | $8.00 (-12.66%) | $9.36 | $7.50 | 170.50 K | $575.89 M |
| 09/24/2026 | $8.00 | $9.14 (14.25%) | $9.26 | $7.74 | 135.45 K | $657.95 M |
| 09/23/2026 | $8.21 | $8.50 (3.53%) | $8.53 | $7.65 | 54.60 K | $611.88 M |
| 09/22/2026 | $7.87 | $8.24 (4.7%) | $8.48 | $7.86 | 59.23 K | $593.16 M |
| 09/21/2026 | $7.90 | $7.87 (-0.38%) | $8.26 | $7.60 | 102.00 K | $566.53 M |
| 09/18/2026 | $7.47 | $8.13 (8.84%) | $8.21 | $7.47 | 1.98 M | $585.24 M |
| 09/17/2026 | $6.94 | $7.40 (6.63%) | $7.54 | $6.86 | 149.10 K | $532.69 M |
| 09/16/2026 | $6.93 | $6.88 (-0.72%) | $7.31 | $6.64 | 96.51 K | $495.26 M |
| 09/15/2026 | $7.41 | $6.95 (-6.21%) | $7.63 | $6.89 | 137.01 K | $500.30 M |
| 09/14/2026 | $7.16 | $7.51 (4.89%) | $7.72 | $6.94 | 134.80 K | $540.61 M |
| 09/11/2026 | $6.97 | $7.36 (5.6%) | $7.52 | $6.87 | 103.60 K | $529.82 M |
| 09/10/2026 | $6.95 | $6.94 (-0.14%) | $7.70 | $6.73 | 159.61 K | $499.58 M |
| 09/09/2026 | $7.30 | $7.22 (-1.1%) | $7.42 | $6.91 | 136.71 K | $519.74 M |
| 09/08/2026 | $6.25 | $7.16 (14.56%) | $7.30 | $6.11 | 243.75 K | $515.42 M |
| 09/04/2026 | $6.20 | $6.17 (-0.48%) | $6.58 | $6.09 | 79.12 K | $444.15 M |
| 09/03/2026 | $5.97 | $6.20 (3.85%) | $6.25 | $5.97 | 42.44 K | $446.31 M |
| 09/02/2026 | $5.92 | $5.96 (0.68%) | $6.47 | $5.90 | 199.73 K | $429.04 M |
| 09/01/2026 | $6.41 | $5.92 (-7.64%) | $6.45 | $5.64 | 190.12 K | $426.16 M |
| 08/31/2026 | $6.26 | $6.36 (1.6%) | $6.59 | $6.03 | 160.20 K | $457.83 M |
| 08/28/2026 | $6.30 | $6.34 (0.63%) | $6.51 | $6.05 | 42.40 K | $456.39 M |
| 08/27/2026 | $6.54 | $6.35 (-2.91%) | $6.70 | $6.24 | 81.12 K | $457.11 M |
| 08/26/2026 | $6.08 | $6.52 (7.24%) | $6.58 | $6.00 | 131.33 K | $469.35 M |
| 08/25/2026 | $6.29 | $5.99 (-4.77%) | $6.40 | $5.57 | 118.20 K | $431.19 M |
| 08/24/2026 | $7.15 | $6.11 (-14.55%) | $7.23 | $5.91 | 200.94 K | $439.83 M |
| 08/21/2026 | $7.52 | $7.34 (-2.39%) | $7.63 | $7.28 | 56.20 K | $528.38 M |
| 08/20/2026 | $7.99 | $7.27 (-9.01%) | $7.99 | $7.26 | 18.93 K | $523.34 M |
| 08/19/2026 | $8.90 | $7.71 (-13.37%) | $9.01 | $7.46 | 56.54 K | $555.01 M |
| 08/18/2026 | $9.07 | $8.90 (-1.87%) | $9.40 | $8.50 | 55.60 K | $640.67 M |
| 08/17/2026 | $9.15 | $8.94 (-2.3%) | $9.79 | $8.80 | 83.09 K | $643.55 M |
| 08/14/2026 | $9.34 | $9.13 (-2.25%) | $9.76 | $8.55 | 104.02 K | $657.23 M |
| 08/13/2026 | $7.50 | $8.75 (16.67%) | $9.29 | $7.42 | 99.20 K | $629.88 M |
| 08/12/2026 | $7.48 | $7.44 (-0.53%) | $7.71 | $6.91 | 20.51 K | $535.57 M |
| 08/11/2026 | $7.37 | $7.47 (1.36%) | $7.50 | $7.10 | 50.00 K | $537.73 M |
| 08/10/2026 | $7.32 | $7.40 (1.09%) | $7.40 | $7.27 | 29.20 K | $532.69 M |
| 08/07/2026 | $7.25 | $7.24 (-0.14%) | $7.53 | $6.91 | 192.33 K | $521.18 M |
| 08/06/2026 | $7.69 | $7.29 (-5.2%) | $7.87 | $7.29 | 35.24 K | $524.78 M |
| 08/05/2026 | $7.64 | $7.75 (1.44%) | $7.87 | $7.15 | 45.30 K | $557.89 M |
| 08/04/2026 | $6.59 | $7.33 (11.23%) | $7.49 | $6.06 | 51.50 K | $527.66 M |
| 08/03/2026 | $5.58 | $6.60 (18.28%) | $6.91 | $5.43 | 69.75 K | $475.11 M |
| 07/31/2026 | $5.30 | $5.50 (3.77%) | $5.75 | $5.04 | 195.13 K | $395.92 M |
| 07/30/2026 | $5.49 | $5.39 (-1.82%) | $5.72 | $5.39 | 46.40 K | $388.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
