5 DAY PERFORMANCE
-8.15%
1 MONTH PERFORMANCE
+20.15%
3 MONTH PERFORMANCE
+22.01%
6 MONTH PERFORMANCE
+20.08%
YEAR-TO-DATE PERFORMANCE
+61.75%
1 YEAR PERFORMANCE
+207.96%
Team, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $20.19 | $20.71 (2.58%) | $21.45 | $19.78 | 9,298 | $92.43 M |
| 04/30/2025 | $21.63 | $20.52 (-5.13%) | $21.69 | $20.24 | 16,739 | $91.58 M |
| 04/29/2025 | $21.45 | $22.00 (2.56%) | $22.71 | $21.43 | 9,630 | $98.19 M |
| 04/28/2025 | $22.23 | $21.57 (-2.97%) | $22.47 | $21.37 | 8,900 | $96.27 M |
| 04/25/2025 | $21.92 | $22.33 (1.87%) | $23.00 | $21.92 | 9,316 | $99.66 M |
| 04/24/2025 | $22.22 | $22.06 (-0.72%) | $22.55 | $21.19 | 27,014 | $98.45 M |
| 04/23/2025 | $20.70 | $22.35 (7.97%) | $23.19 | $20.70 | 16,345 | $99.75 M |
| 04/22/2025 | $24.20 | $20.32 (-16.03%) | $24.20 | $19.78 | 43,934 | $90.69 M |
| 04/21/2025 | $23.61 | $23.95 (1.44%) | $23.99 | $23.23 | 17,200 | $106.89 M |
| 04/17/2025 | $22.41 | $23.39 (4.37%) | $23.94 | $22.41 | 21,507 | $104.39 M |
| 04/16/2025 | $23.80 | $22.42 (-5.8%) | $23.81 | $21.01 | 49,000 | $100.06 M |
| 04/15/2025 | $23.54 | $23.95 (1.74%) | $24.00 | $23.25 | 39,537 | $106.89 M |
| 04/14/2025 | $21.50 | $23.10 (7.44%) | $23.50 | $21.33 | 46,003 | $103.10 M |
| 04/11/2025 | $20.48 | $21.65 (5.71%) | $21.84 | $20.33 | 64,900 | $96.62 M |
| 04/10/2025 | $19.72 | $20.75 (5.22%) | $21.05 | $19.50 | 47,547 | $92.61 M |
| 04/09/2025 | $18.30 | $20.00 (9.29%) | $20.67 | $17.19 | 75,000 | $89.26 M |
| 04/08/2025 | $19.02 | $18.37 (-3.42%) | $19.69 | $17.95 | 161,600 | $81.99 M |
| 04/07/2025 | $18.40 | $19.13 (3.97%) | $19.50 | $18.00 | 30,947 | $85.38 M |
| 04/04/2025 | $17.40 | $19.12 (9.89%) | $19.42 | $17.00 | 122,708 | $85.33 M |
| 04/03/2025 | $17.10 | $18.15 (6.14%) | $19.37 | $16.28 | 31,133 | $81.00 M |
| 04/02/2025 | $16.89 | $17.76 (5.15%) | $18.30 | $16.83 | 9,949 | $79.26 M |
| 04/01/2025 | $17.27 | $17.07 (-1.16%) | $17.38 | $16.40 | 20,121 | $76.18 M |
| 03/31/2025 | $16.26 | $16.92 (4.06%) | $17.75 | $16.14 | 15,312 | $75.51 M |
| 03/28/2025 | $17.10 | $16.98 (-0.7%) | $17.93 | $16.93 | 15,045 | $75.78 M |
| 03/27/2025 | $16.77 | $16.79 (0.12%) | $17.10 | $16.41 | 7,000 | $74.93 M |
| 03/26/2025 | $18.30 | $16.77 (-8.36%) | $18.41 | $16.18 | 11,622 | $74.84 M |
| 03/25/2025 | $17.71 | $18.01 (1.69%) | $18.44 | $17.15 | 22,200 | $80.38 M |
| 03/24/2025 | $17.75 | $17.06 (-3.89%) | $17.94 | $16.50 | 28,400 | $76.14 M |
| 03/21/2025 | $14.16 | $17.40 (22.88%) | $18.00 | $14.16 | 35,214 | $77.66 M |
| 03/20/2025 | $15.09 | $14.61 (-3.18%) | $15.09 | $12.97 | 54,016 | $65.20 M |
| 03/19/2025 | $16.44 | $14.49 (-11.86%) | $17.16 | $13.50 | 34,600 | $64.67 M |
| 03/18/2025 | $13.82 | $16.50 (19.39%) | $17.53 | $13.82 | 38,721 | $73.64 M |
| 03/17/2025 | $14.28 | $14.08 (-1.4%) | $14.28 | $13.56 | 22,108 | $62.84 M |
| 03/14/2025 | $13.55 | $13.89 (2.51%) | $14.28 | $13.55 | 6,800 | $61.42 M |
| 03/13/2025 | $13.49 | $13.83 (2.52%) | $14.05 | $13.30 | 24,400 | $61.16 M |
| 03/12/2025 | $13.10 | $13.00 (-0.76%) | $13.10 | $13.00 | 1,111 | $57.49 M |
| 03/11/2025 | $12.88 | $13.00 (0.93%) | $13.88 | $12.88 | 17,848 | $57.49 M |
| 03/10/2025 | $13.96 | $12.95 (-7.23%) | $14.10 | $12.12 | 20,236 | $57.26 M |
| 03/07/2025 | $14.79 | $14.28 (-3.45%) | $15.78 | $14.00 | 23,606 | $63.15 M |
| 03/06/2025 | $15.50 | $15.18 (-2.06%) | $15.90 | $14.83 | 13,030 | $67.13 M |
| 03/05/2025 | $16.66 | $15.50 (-6.96%) | $17.14 | $14.72 | 15,000 | $68.54 M |
| 03/04/2025 | $16.08 | $16.53 (2.8%) | $16.53 | $15.30 | 11,391 | $73.10 M |
| 03/03/2025 | $16.08 | $16.37 (1.8%) | $16.97 | $16.08 | 13,100 | $72.39 M |
| 02/28/2025 | $16.45 | $16.38 (-0.43%) | $16.79 | $16.13 | 14,882 | $72.43 M |
| 02/27/2025 | $16.30 | $16.84 (3.31%) | $17.29 | $16.30 | 4,200 | $74.47 M |
| 02/26/2025 | $17.09 | $16.50 (-3.45%) | $17.09 | $16.50 | 3,317 | $72.96 M |
| 02/25/2025 | $16.56 | $16.74 (1.09%) | $16.79 | $16.29 | 9,000 | $74.02 M |
| 02/24/2025 | $16.74 | $16.74 (0%) | $16.87 | $15.25 | 9,303 | $74.02 M |
| 02/21/2025 | $18.26 | $17.01 (-6.85%) | $18.26 | $16.81 | 8,300 | $75.22 M |
| 02/20/2025 | $17.55 | $18.17 (3.53%) | $18.20 | $17.52 | 12,200 | $80.35 M |
| 02/19/2025 | $18.24 | $17.74 (-2.74%) | $18.24 | $17.61 | 11,913 | $78.45 M |
| 02/18/2025 | $17.24 | $17.98 (4.29%) | $18.25 | $17.24 | 4,600 | $79.51 M |
| 02/14/2025 | $18.86 | $17.24 (-8.59%) | $18.86 | $16.80 | 15,729 | $76.24 M |
| 02/13/2025 | $18.07 | $18.72 (3.6%) | $18.72 | $17.95 | 3,000 | $82.78 M |
| 02/12/2025 | $17.58 | $18.48 (5.12%) | $18.73 | $17.58 | 11,000 | $81.72 M |
| 02/11/2025 | $17.00 | $18.00 (5.88%) | $18.23 | $17.00 | 6,228 | $79.60 M |
| 02/10/2025 | $17.08 | $17.22 (0.82%) | $17.45 | $16.70 | 5,034 | $76.15 M |
| 02/07/2025 | $17.19 | $17.07 (-0.7%) | $17.43 | $16.75 | 7,616 | $75.48 M |
| 02/06/2025 | $16.26 | $16.89 (3.87%) | $17.55 | $16.20 | 4,630 | $74.69 M |
| 02/05/2025 | $16.98 | $16.14 (-4.95%) | $16.99 | $16.03 | 8,300 | $71.37 M |
| 02/04/2025 | $17.03 | $17.36 (1.94%) | $17.50 | $16.78 | 7,236 | $76.77 M |
| 02/03/2025 | $16.97 | $17.67 (4.12%) | $17.67 | $16.00 | 10,700 | $78.14 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.
