-
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 |