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 |
| Mar 17, 2016 | $25.65 | $26.47 | $25.46 | $26.30 | 197 300 |
| Mar 16, 2016 | $25.58 | $26.61 | $25.55 | $25.60 | 170 100 |
| Mar 15, 2016 | $25.48 | $25.79 | $25.05 | $25.63 | 206 100 |
| Mar 14, 2016 | $24.84 | $25.98 | $24.72 | $25.78 | 132 300 |
| Mar 11, 2016 | $24.05 | $24.86 | $23.90 | $24.84 | 107 400 |
| Mar 10, 2016 | $25.53 | $25.53 | $23.13 | $23.94 | 199 700 |
| Mar 09, 2016 | $25.77 | $25.86 | $25.25 | $25.51 | 119 600 |
| Mar 08, 2016 | $26.27 | $26.31 | $25.55 | $25.59 | 147 700 |
| Mar 07, 2016 | $25.75 | $26.47 | $25.50 | $26.34 | 186 700 |
| Mar 04, 2016 | $26.66 | $26.66 | $25.65 | $25.84 | 169 600 |
| Mar 03, 2016 | $26.10 | $26.78 | $25.99 | $26.58 | 188 100 |
| Mar 02, 2016 | $25.24 | $26.21 | $24.88 | $26.20 | 255 200 |
| Mar 01, 2016 | $25.74 | $25.74 | $24.89 | $25.30 | 195 200 |
| Feb 29, 2016 | $25.39 | $25.70 | $25.01 | $25.63 | 423 200 |
| Feb 26, 2016 | $24.24 | $25.57 | $23.76 | $25.37 | 186 200 |
| Feb 25, 2016 | $24.35 | $24.35 | $23.73 | $24.12 | 75 000 |
| Feb 24, 2016 | $24.12 | $24.49 | $23.72 | $24.28 | 133 100 |
| Feb 23, 2016 | $23.90 | $24.51 | $23.75 | $24.30 | 187 100 |
| Feb 22, 2016 | $24.26 | $24.46 | $23.94 | $23.99 | 126 600 |
| Feb 19, 2016 | $24.03 | $24.17 | $23.64 | $24.04 | 77 900 |
| Feb 18, 2016 | $24.97 | $24.97 | $24.01 | $24.07 | 129 100 |
| Feb 17, 2016 | $23.81 | $25.01 | $23.52 | $24.99 | 209 700 |
| Feb 16, 2016 | $23.31 | $23.69 | $22.85 | $23.63 | 110 600 |
| Feb 12, 2016 | $22.84 | $23.29 | $22.77 | $23.13 | 96 900 |
| Feb 11, 2016 | $22.45 | $22.93 | $22.29 | $22.67 | 180 100 |
