-
5 DAY PERFORMANCE
-15.79% -
1 MONTH PERFORMANCE
-26.82% -
3 MONTH PERFORMANCE
+60.14% -
6 MONTH PERFORMANCE
+134.39% -
YEAR-TO-DATE PERFORMANCE
+134.39% -
1 YEAR PERFORMANCE
+116.67%
Team, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $21.00 | $14.94 (-28.86%) | $21.00 | $14.40 | 99,899 | $64.03 M |
| 11/11/2024 | $22.83 | $21.38 (-6.35%) | $23.89 | $20.08 | 53,896 | $94.41 M |
| 11/08/2024 | $18.50 | $22.52 (21.73%) | $22.60 | $18.20 | 65,910 | $99.45 M |
| 11/07/2024 | $18.37 | $18.37 (0%) | $19.15 | $18.06 | 29,300 | $81.12 M |
| 11/06/2024 | $17.89 | $18.09 (1.12%) | $19.37 | $17.89 | 73,949 | $79.89 M |
| 11/05/2024 | $17.42 | $17.99 (3.27%) | $18.20 | $17.01 | 16,900 | $79.44 M |
| 11/04/2024 | $17.26 | $17.24 (-0.12%) | $17.81 | $17.00 | 33,500 | $76.13 M |
| 11/01/2024 | $19.56 | $17.08 (-12.68%) | $20.45 | $16.99 | 50,309 | $75.43 M |
| 10/31/2024 | $19.70 | $19.81 (0.56%) | $20.40 | $19.56 | 20,400 | $87.48 M |
| 10/30/2024 | $21.26 | $19.93 (-6.26%) | $22.85 | $19.60 | 37,836 | $88.01 M |
| 10/29/2024 | $18.41 | $20.54 (11.57%) | $20.66 | $18.20 | 70,600 | $90.70 M |
| 10/28/2024 | $19.14 | $18.50 (-3.34%) | $19.39 | $18.34 | 37,100 | $81.70 M |
| 10/25/2024 | $19.78 | $19.40 (-1.92%) | $21.27 | $19.31 | 35,217 | $85.67 M |
| 10/24/2024 | $21.00 | $19.72 (-6.1%) | $21.00 | $19.57 | 42,328 | $87.08 M |
| 10/23/2024 | $19.95 | $21.63 (8.42%) | $21.87 | $19.95 | 32,117 | $95.52 M |
| 10/22/2024 | $19.50 | $20.30 (4.1%) | $20.30 | $18.70 | 42,400 | $89.64 M |
| 10/21/2024 | $21.89 | $19.05 (-12.97%) | $21.89 | $18.19 | 55,445 | $84.12 M |
| 10/18/2024 | $21.88 | $21.97 (0.41%) | $22.07 | $20.50 | 19,622 | $97.02 M |
| 10/17/2024 | $22.11 | $22.12 (0.05%) | $22.90 | $22.00 | 14,926 | $97.68 M |
| 10/16/2024 | $22.00 | $22.31 (1.41%) | $23.66 | $22.00 | 19,600 | $98.52 M |
| 10/15/2024 | $22.67 | $21.71 (-4.23%) | $23.13 | $21.62 | 35,400 | $95.87 M |
| 10/14/2024 | $21.15 | $22.70 (7.33%) | $24.02 | $20.56 | 49,357 | $100.24 M |
| 10/11/2024 | $25.03 | $21.14 (-15.54%) | $25.45 | $19.96 | 71,584 | $93.35 M |
| 10/10/2024 | $24.99 | $25.15 (0.64%) | $26.77 | $24.99 | 33,867 | $111.06 M |
| 10/09/2024 | $23.41 | $25.29 (8.03%) | $26.38 | $23.40 | 62,200 | $111.68 M |
| 10/08/2024 | $21.35 | $23.91 (11.99%) | $24.27 | $21.30 | 35,509 | $105.59 M |
| 10/07/2024 | $21.20 | $22.22 (4.81%) | $22.50 | $21.18 | 82,700 | $98.12 M |
| 10/04/2024 | $20.95 | $21.20 (1.19%) | $22.49 | $20.37 | 40,500 | $93.62 M |
| 10/03/2024 | $18.02 | $20.75 (15.15%) | $21.00 | $18.02 | 63,621 | $91.63 M |
| 10/02/2024 | $15.56 | $17.58 (12.98%) | $17.88 | $15.56 | 24,500 | $77.63 M |
| 10/01/2024 | $15.05 | $15.46 (2.72%) | $15.75 | $15.03 | 15,749 | $68.27 M |
| 09/30/2024 | $15.59 | $15.25 (-2.18%) | $15.79 | $15.01 | 14,400 | $67.34 M |
| 09/27/2024 | $14.77 | $14.86 (0.61%) | $15.44 | $14.02 | 8,600 | $65.62 M |
| 09/26/2024 | $15.16 | $14.94 (-1.45%) | $15.23 | $14.78 | 3,408 | $65.98 M |
| 09/25/2024 | $15.03 | $15.01 (-0.13%) | $15.27 | $14.60 | 5,046 | $66.28 M |
| 09/24/2024 | $14.95 | $15.19 (1.61%) | $15.20 | $14.95 | 4,500 | $67.08 M |
| 09/23/2024 | $14.66 | $14.99 (2.25%) | $15.38 | $14.66 | 10,900 | $66.20 M |
| 09/20/2024 | $14.57 | $14.67 (0.69%) | $15.01 | $14.57 | 9,600 | $64.78 M |
| 09/19/2024 | $15.00 | $14.75 (-1.67%) | $15.22 | $14.50 | 4,400 | $65.14 M |
| 09/18/2024 | $14.06 | $14.77 (5.05%) | $15.59 | $14.06 | 12,217 | $65.22 M |
| 09/17/2024 | $16.03 | $14.53 (-9.36%) | $16.10 | $14.01 | 32,677 | $64.16 M |
| 09/16/2024 | $16.59 | $16.10 (-2.95%) | $16.72 | $16.10 | 4,424 | $71.10 M |
| 09/13/2024 | $17.00 | $16.76 (-1.41%) | $17.00 | $16.30 | 5,600 | $74.01 M |
| 09/12/2024 | $17.32 | $17.03 (-1.67%) | $17.44 | $16.84 | 7,100 | $75.20 M |
| 09/11/2024 | $16.55 | $17.32 (4.65%) | $17.45 | $16.06 | 18,800 | $76.49 M |
| 09/10/2024 | $16.21 | $16.95 (4.57%) | $16.95 | $16.18 | 15,325 | $74.85 M |
| 09/09/2024 | $17.01 | $16.30 (-4.17%) | $17.01 | $15.44 | 20,700 | $71.98 M |
| 09/06/2024 | $18.03 | $17.19 (-4.66%) | $19.07 | $16.96 | 55,400 | $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 |