Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Team Inc (NY: TISI )

8.040 -0.530 (-6.18%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 239.70 244.10 238.60 240.00 34,944 +2.10(+0.88%)
Jan 28, 2016 238.00 239.90 234.47 237.90 6,704 +2.00(+0.85%)
Jan 27, 2016 239.10 240.20 233.50 235.90 16,167 -3.20(-1.34%)
Jan 26, 2016 237.40 241.90 234.80 239.10 9,524 +2.30(+0.97%)
Jan 25, 2016 243.30 245.90 236.45 236.80 12,081 -7.90(-3.23%)
Jan 22, 2016 242.00 246.10 240.10 244.70 17,573 +6.90(+2.90%)
Jan 21, 2016 237.00 243.00 233.90 237.80 27,390 +0.70(+0.30%)
Jan 20, 2016 237.90 240.20 232.50 237.10 36,289 -4.00(-1.66%)
Jan 19, 2016 258.40 259.40 238.70 241.10 21,020 -15.20(-5.93%)
Jan 15, 2016 259.10 256.30 256.30 256.30 12,220 -9.00(-3.39%)
Jan 14, 2016 259.70 270.20 254.70 265.30 15,087 +6.10(+2.35%)
Jan 13, 2016 278.70 280.50 257.20 259.20 19,604 -19.50(-7.00%)
Jan 12, 2016 274.30 283.30 262.15 278.70 45,647 -1.70(-0.61%)
Jan 11, 2016 282.80 284.60 270.90 280.40 17,407 -0.90(-0.32%)
Jan 08, 2016 280.40 282.20 276.90 281.30 18,570 +0.30(+0.11%)
Jan 07, 2016 298.60 298.60 275.30 281.00 32,068 -20.10(-6.68%)
Jan 06, 2016 307.10 307.80 298.40 301.10 13,983 -10.10(-3.25%)
Jan 05, 2016 313.70 313.70 305.70 311.20 14,503 -0.30(-0.10%)
Jan 04, 2016 313.60 318.65 302.60 311.50 13,606 -8.10(-2.53%)
Dec 31, 2015 322.10 319.60 319.60 319.60 8,570 -2.70(-0.84%)
Dec 30, 2015 322.70 327.50 320.10 322.30 9,436 -0.30(-0.09%)
Dec 29, 2015 323.70 326.10 318.70 322.60 4,988 +1.60(+0.50%)
Dec 28, 2015 326.40 329.00 318.00 321.00 5,976 -5.20(-1.59%)
Dec 24, 2015 323.50 326.20 326.20 326.20 4,960 +2.70(+0.83%)
Dec 23, 2015 326.90 329.00 321.80 323.50 5,434 -2.20(-0.68%)
Dec 22, 2015 321.50 326.60 316.40 325.70 6,323 +4.40(+1.37%)
Dec 21, 2015 321.10 321.30 315.80 321.30 8,265 +3.60(+1.13%)
Dec 18, 2015 326.20 326.20 316.00 317.70 31,413 -9.80(-2.99%)
Dec 17, 2015 337.50 339.45 326.80 327.50 9,870 -10.30(-3.05%)
Dec 16, 2015 343.80 343.89 331.80 337.80 9,301 -5.00(-1.46%)
Dec 15, 2015 347.50 348.90 335.80 342.80 11,671 -3.50(-1.01%)
Dec 14, 2015 342.80 348.30 338.20 346.30 16,339 +4.70(+1.38%)
Dec 11, 2015 351.20 353.60 340.10 341.60 8,792 -15.40(-4.31%)
Dec 10, 2015 356.50 359.86 356.00 357.00 4,487 -0.40(-0.11%)
Dec 09, 2015 364.00 366.10 355.40 357.40 11,338 -6.40(-1.76%)
Dec 08, 2015 362.00 365.20 356.30 363.80 8,206 -0.70(-0.19%)
Dec 07, 2015 377.00 377.00 362.30 364.50 8,521 -11.50(-3.06%)
Dec 04, 2015 377.80 381.40 372.80 376.00 6,782 -2.10(-0.56%)
Dec 03, 2015 392.50 393.50 377.40 378.10 7,715 -11.60(-2.98%)
Dec 02, 2015 389.10 395.20 387.80 389.70 10,632 +1.20(+0.31%)
Dec 01, 2015 383.90 389.90 378.70 388.50 29,995 +6.70(+1.75%)
Nov 30, 2015 385.60 388.00 381.50 381.80 13,362 -5.20(-1.34%)
Nov 27, 2015 385.80 389.00 385.20 387.00 4,133 +0.50(+0.13%)
Nov 25, 2015 387.30 386.50 386.50 386.50 4,300 -1.30(-0.34%)
Nov 24, 2015 383.90 389.20 381.90 387.80 3,479 +3.30(+0.86%)
Nov 23, 2015 387.80 391.40 383.90 384.50 5,754 -5.10(-1.31%)
Nov 20, 2015 385.50 394.60 384.30 389.60 12,661 +7.30(+1.91%)
Nov 19, 2015 382.70 384.50 380.90 382.30 10,405 -1.90(-0.49%)
Nov 18, 2015 379.60 387.20 378.80 384.20 15,374 +4.00(+1.05%)
Nov 17, 2015 378.90 384.60 375.80 380.20 13,607 +0.50(+0.13%)
Nov 16, 2015 380.40 382.40 375.10 379.70 8,784 +0.70(+0.18%)
Nov 13, 2015 374.20 384.40 373.70 379.00 14,877 +1.80(+0.48%)
Nov 12, 2015 380.50 382.00 375.70 377.20 28,788 -6.00(-1.57%)
Nov 11, 2015 381.60 386.10 376.45 383.20 10,689 +2.90(+0.76%)
Nov 10, 2015 379.50 383.00 377.50 380.30 38,619 -1.10(-0.29%)
Nov 09, 2015 385.60 385.60 379.00 381.40 16,498 -5.60(-1.45%)
Nov 06, 2015 383.20 387.10 380.50 387.00 10,482 +2.00(+0.52%)
Nov 05, 2015 385.60 387.30 379.60 385.00 14,485 -0.70(-0.18%)
Nov 04, 2015 387.30 389.40 379.60 385.70 13,963 +1.40(+0.36%)
Nov 03, 2015 362.90 384.70 362.90 384.30 35,107 +28.20(+7.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.