• SPX
  • $5,408.42
  • -1.73 %
  • -$94.99
  • DJI
  • $40,345.41
  • -1.01 %
  • -$410.39
  • N225
  • $35,657.52
  • -2.02 %
  • -$733.95
  • FTSE
  • $8,181.47
  • -0.73 %
  • -$60.24
  • IXIC
  • $16,690.83
  • -2.55 %
  • -$436.87
Team, Inc. (TISI) Charts

Team, Inc. (TISI) Charts

NYSE Currency in USD Disclaimer

Stock Price

$17.28

-$0.75

(-4.16%)

Day's range
$17
Day's range
$19.07
  • 5 DAY PERFORMANCE

    +26.04%
  • 1 MONTH PERFORMANCE

    +85.81%
  • 3 MONTH PERFORMANCE

    +112.02%
  • 6 MONTH PERFORMANCE

    +167.08%
  • YEAR-TO-DATE PERFORMANCE

    +161.82%
  • 1 YEAR PERFORMANCE

    +100.46%

Team, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/06/2024 $18.03 $17.19   (-4.66%) $19.07 $16.96 55,359 $75.91 M
09/05/2024 $14.73 $18.03   (22.4%) $18.10 $14.73 75,137 $79.62 M
09/04/2024 $13.51 $14.73   (9.03%) $14.75 $13.44 18,447 $65.05 M
09/03/2024 $14.20 $13.71   (-3.45%) $14.49 $13.16 21,009 $60.54 M
08/30/2024 $13.77 $13.67   (-0.73%) $14.52 $13.43 12,300 $60.37 M
08/29/2024 $13.44 $14.00   (4.17%) $14.49 $12.17 46,943 $61.82 M
08/28/2024 $13.29 $13.44   (1.13%) $15.09 $12.75 52,221 $59.35 M
08/27/2024 $11.54 $13.31   (15.34%) $13.35 $11.54 33,769 $58.78 M
08/26/2024 $10.81 $11.86   (9.71%) $11.95 $10.81 17,600 $52.37 M
08/23/2024 $10.50 $10.98   (4.57%) $10.99 $10.41 24,800 $48.49 M
08/22/2024 $10.14 $10.31   (1.68%) $10.46 $10.14 8,900 $45.53 M
08/21/2024 $9.50 $10.29   (8.32%) $10.40 $9.50 23,748 $45.44 M
08/20/2024 $9.72 $9.61   (-1.13%) $9.72 $9.56 14,920 $42.44 M
08/19/2024 $9.80 $9.61   (-1.94%) $9.99 $9.55 16,106 $42.44 M
08/16/2024 $9.96 $9.95   (-0.1%) $10.00 $9.56 13,711 $43.94 M
08/15/2024 $10.05 $9.86   (-1.89%) $10.05 $9.52 13,909 $43.54 M
08/14/2024 $10.10 $10.04   (-0.59%) $10.10 $10.00 3,608 $44.34 M
08/13/2024 $9.41 $9.93   (5.53%) $10.24 $9.31 17,704 $43.85 M
08/12/2024 $9.30 $9.66   (3.87%) $9.76 $9.30 13,144 $42.66 M
08/09/2024 $9.10 $9.42   (3.52%) $9.52 $8.81 12,700 $41.60 M
08/08/2024 $9.22 $9.30   (0.87%) $9.38 $9.04 9,900 $41.07 M
08/07/2024 $9.55 $9.10   (-4.71%) $9.55 $9.00 13,527 $40.19 M
08/06/2024 $9.55 $9.61   (0.63%) $9.89 $9.55 7,600 $42.44 M
08/05/2024 $9.64 $9.65   (0.1%) $9.65 $9.15 6,903 $42.61 M
08/02/2024 $10.01 $10.00   (-0.1%) $10.01 $9.75 7,226 $44.15 M
08/01/2024 $10.00 $10.05   (0.5%) $10.13 $9.87 8,743 $44.37 M
07/31/2024 $10.00 $9.93   (-0.7%) $10.18 $9.51 23,200 $43.84 M
07/30/2024 $10.05 $9.99   (-0.6%) $10.10 $9.69 10,231 $44.11 M
07/29/2024 $9.98 $9.91   (-0.7%) $9.98 $9.91 742 $43.75 M
07/26/2024 $10.36 $9.91   (-4.34%) $10.47 $9.68 38,400 $43.75 M
07/25/2024 $10.03 $10.22   (1.89%) $10.32 $9.70 34,000 $45.12 M
07/24/2024 $9.82 $9.88   (0.61%) $10.34 $9.53 22,700 $43.62 M
07/23/2024 $10.02 $10.11   (0.9%) $10.79 $10.02 19,314 $44.64 M
07/22/2024 $9.53 $10.01   (5.04%) $10.25 $9.33 25,859 $44.19 M
07/19/2024 $9.16 $9.25   (0.98%) $9.71 $9.07 23,954 $40.84 M
07/18/2024 $10.41 $9.30   (-10.66%) $10.46 $9.30 24,084 $41.06 M
07/17/2024 $9.73 $10.46   (7.5%) $10.50 $9.73 12,605 $46.18 M
07/16/2024 $8.92 $10.00   (12.11%) $10.00 $8.63 28,777 $44.15 M
07/15/2024 $8.94 $9.08   (1.57%) $9.20 $8.66 15,542 $40.09 M
07/12/2024 $8.32 $8.80   (5.77%) $9.06 $8.22 35,026 $38.85 M
07/11/2024 $8.40 $8.40   (0%) $8.55 $8.15 21,347 $37.09 M
07/10/2024 $8.52 $8.45   (-0.82%) $8.57 $8.11 31,761 $37.31 M
07/09/2024 $8.48 $8.25   (-2.71%) $8.57 $8.22 12,747 $36.42 M
07/08/2024 $8.40 $8.32   (-0.95%) $8.57 $8.10 2,790 $36.73 M
07/05/2024 $8.11 $8.28   (2.1%) $8.42 $7.65 4,175 $36.56 M
07/03/2024 $8.38 $8.52   (1.67%) $8.74 $8.11 1,836 $37.62 M
07/02/2024 $8.13 $8.53   (4.92%) $8.78 $8.13 10,427 $37.66 M
07/01/2024 $8.88 $8.12   (-8.56%) $9.08 $8.12 5,008 $35.85 M
06/28/2024 $8.53 $8.88   (4.1%) $9.00 $8.45 14,146 $39.21 M
06/27/2024 $8.30 $8.40   (1.2%) $8.42 $8.18 8,879 $37.09 M
06/26/2024 $8.36 $8.01   (-4.19%) $8.39 $8.01 7,774 $35.36 M
06/25/2024 $8.38 $8.25   (-1.55%) $8.40 $8.25 4,359 $36.42 M
06/24/2024 $8.63 $8.44   (-2.2%) $8.72 $8.09 15,683 $37.26 M
06/21/2024 $8.50 $8.60   (1.18%) $8.72 $8.07 21,493 $37.97 M
06/20/2024 $8.00 $8.25   (3.13%) $8.56 $8.00 20,611 $36.42 M
06/18/2024 $7.96 $7.75   (-2.64%) $8.39 $7.56 8,870 $34.22 M
06/17/2024 $8.13 $7.90   (-2.83%) $8.40 $7.90 9,543 $34.88 M
06/14/2024 $8.29 $8.29   (0%) $8.29 $8.26 5,519 $36.60 M
06/13/2024 $8.40 $8.30   (-1.19%) $8.40 $8.00 1,908 $36.64 M
06/12/2024 $8.14 $8.41   (3.32%) $8.41 $8.04 11,565 $37.13 M
06/11/2024 $8.13 $8.13   (0%) $8.13 $8.13 1,045 $35.89 M
06/10/2024 $7.84 $7.91   (0.89%) $7.93 $7.78 1,953 $34.92 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.