NYSE:TISI
Team Inc Stock Price (Quote)
$6.90
+0.0300 (+0.437%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.97 | $8.13 | Thursday, 9th May 2024 TISI stock ended at $6.90. This is 0.437% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.91% from a day low at $6.60 to a day high of $6.99. |
| 90 days | $5.05 | $9.42 | |
| 52 weeks | $3.53 | $11.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $6.30 | $6.69 | $6.28 | $6.43 | 14 807 |
| Jun 15, 2023 | $6.63 | $6.63 | $6.11 | $6.23 | 24 667 |
| Jun 14, 2023 | $6.73 | $7.38 | $6.55 | $6.65 | 31 315 |
| Jun 13, 2023 | $6.80 | $7.00 | $6.78 | $6.86 | 10 197 |
| Jun 12, 2023 | $6.85 | $6.95 | $6.72 | $6.76 | 16 355 |
| Jun 09, 2023 | $7.21 | $7.35 | $6.85 | $6.92 | 69 852 |
| Jun 08, 2023 | $7.60 | $7.62 | $7.15 | $7.25 | 26 863 |
| Jun 07, 2023 | $7.00 | $7.87 | $7.00 | $7.62 | 61 730 |
| Jun 06, 2023 | $6.67 | $7.14 | $6.50 | $7.02 | 13 663 |
| Jun 05, 2023 | $6.50 | $6.81 | $6.46 | $6.66 | 19 142 |
| Jun 02, 2023 | $7.00 | $7.00 | $6.45 | $6.56 | 21 490 |
| Jun 01, 2023 | $6.87 | $7.15 | $6.68 | $6.97 | 36 259 |
| May 31, 2023 | $7.40 | $7.37 | $6.82 | $6.99 | 71 624 |
| May 30, 2023 | $7.79 | $7.89 | $7.31 | $7.50 | 79 508 |
| May 26, 2023 | $8.09 | $8.13 | $6.31 | $8.06 | 378 372 |
| May 25, 2023 | $4.60 | $7.90 | $4.60 | $7.07 | 4 600 593 |
| May 24, 2023 | $4.27 | $4.47 | $4.29 | $4.37 | 2 148 |
| May 23, 2023 | $3.99 | $4.35 | $4.12 | $4.34 | 26 822 |
| May 22, 2023 | $4.09 | $4.20 | $4.03 | $4.13 | 7 007 |
| May 19, 2023 | $4.04 | $4.27 | $4.02 | $4.18 | 3 259 |
| May 18, 2023 | $4.02 | $4.17 | $4.07 | $4.08 | 3 914 |
| May 17, 2023 | $4.11 | $4.17 | $4.03 | $4.09 | 3 382 |
| May 16, 2023 | $4.01 | $4.04 | $3.53 | $3.97 | 49 131 |
| May 15, 2023 | $4.02 | $4.28 | $4.01 | $4.08 | 21 272 |
| May 12, 2023 | $4.43 | $4.82 | $4.28 | $4.30 | 44 051 |
