NYSE - Delayed Quote USD

Team, Inc. (TISI)

Compare
17.99
+1.99
+(12.44%)
At close: January 21 at 4:00:02 PM EST
16.90
-1.09
(-6.06%)
After hours: 7:42:29 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202516.0418.3016.1917.9917.9932,875
Jan 17, 202515.6016.2615.5116.0016.009,400
Jan 16, 202515.4916.2015.1615.7315.7317,100
Jan 15, 202514.3515.5014.3515.3315.3332,500
Jan 14, 202514.3515.0214.0114.3514.3515,100
Jan 13, 202514.5015.5713.9614.2314.2315,300
Jan 10, 202515.2015.3515.0615.1815.182,200
Jan 8, 202515.6916.4215.6915.6915.698,000
Jan 7, 202515.8016.1514.7115.9615.9611,100
Jan 6, 202514.7415.5014.5415.4615.4617,100
Jan 3, 202513.6914.7513.6914.5514.5515,300
Jan 2, 202513.0813.6912.8213.6913.698,000
Dec 31, 202413.7714.2711.1212.6812.6880,200
Dec 30, 202413.7214.3313.7214.0214.0212,600
Dec 27, 202414.6414.7513.6314.1114.1145,300
Dec 26, 202415.1115.3214.9014.9414.947,600
Dec 24, 202414.6515.3614.6515.2915.294,800
Dec 23, 202414.7915.4514.4314.9814.983,900
Dec 20, 202415.0015.1914.8214.9214.928,800
Dec 19, 202414.5114.8114.5014.6514.6519,800
Dec 18, 202414.6914.9714.4914.5414.5420,400
Dec 17, 202415.3015.4014.7015.0015.0012,700
Dec 16, 202414.6215.7014.6215.4015.4010,000
Dec 13, 202415.4015.5314.5214.6214.627,100
Dec 12, 202415.0015.6015.0015.4015.405,100
Dec 11, 202414.8415.6514.8415.3715.375,600
Dec 10, 202415.4815.7514.7014.9714.9749,300
Dec 9, 202416.0516.0514.7015.5215.5211,400
Dec 6, 202415.8116.3015.6015.9615.9620,600
Dec 5, 202415.8716.7315.8516.1416.1415,000
Dec 4, 202417.9518.1015.8715.8815.88183,500
Dec 3, 202416.3918.0115.8817.9517.9540,900
Dec 2, 202416.5516.7215.9416.3716.378,800
Nov 29, 202416.1317.1316.1316.8816.886,700
Nov 27, 202416.3516.3515.6916.0016.007,400
Nov 26, 202416.7517.4615.9016.3516.3517,600
Nov 25, 202417.9617.9616.6516.7516.7510,300
Nov 22, 202416.1617.7816.1517.5617.5620,000
Nov 21, 202416.6216.7315.6816.0016.0020,800
Nov 20, 202416.5016.6515.6216.4116.4118,000
Nov 19, 202415.4016.4615.4016.2016.2018,900
Nov 18, 202414.4115.7714.4115.2915.2930,700
Nov 15, 202415.5715.5713.9114.2814.2820,800
Nov 14, 202414.1615.9714.1615.5015.5048,900
Nov 13, 202415.3716.8913.7814.2714.27108,100
Nov 12, 202421.0021.0014.3515.3715.37118,600
Nov 11, 202422.8323.8920.0821.3821.3854,800
Nov 8, 202418.5022.6018.2022.5222.5265,700
Nov 7, 202418.3719.1518.0618.3718.3729,300
Nov 6, 202417.8919.3717.8918.0918.0973,900
Nov 5, 202417.4218.2017.0117.9917.9916,900
Nov 4, 202417.2617.8117.0017.2417.2433,500
Nov 1, 202419.5620.4516.9917.0817.0850,300
Oct 31, 202419.7020.4019.5619.8119.8120,400
Oct 30, 202421.2622.8519.6019.9319.9337,800
Oct 29, 202418.4120.6618.2020.5420.5470,600
Oct 28, 202419.1419.3918.3418.5018.5037,100
Oct 25, 202419.7821.2719.3119.4019.4035,200
Oct 24, 202421.0021.0019.5719.7219.7242,300
Oct 23, 202419.9521.8719.9521.6321.6332,100
Oct 22, 202419.5020.3018.7020.3020.3042,400
Oct 21, 202421.8921.8918.1919.0519.0555,400
Oct 18, 202421.8822.0720.5021.9721.9719,600
Oct 17, 202422.1122.9022.0022.1222.1214,900
Oct 16, 202422.0023.6622.0022.3122.3119,600
Oct 15, 202422.6723.1321.6221.7121.7135,400
Oct 14, 202421.1524.0220.5622.7022.7049,300
Oct 11, 202425.0325.4519.9621.1421.1471,500
Oct 10, 202424.9926.7724.9925.1525.1533,800
Oct 9, 202423.4126.3823.4025.2925.2962,200
Oct 8, 202421.3524.2721.3023.9123.9135,500
Oct 7, 202421.2022.5021.1822.2222.2282,700
Oct 4, 202420.9522.4920.3721.2021.2040,500
Oct 3, 202418.0221.0018.0220.7520.7563,600
Oct 2, 202415.5617.8815.5617.5817.5824,500
Oct 1, 202415.0515.7515.0315.4615.4615,700
Sep 30, 202415.5915.7915.0115.2515.2514,400
Sep 27, 202414.7715.4414.0214.8614.868,600
Sep 26, 202415.1615.2314.7814.9414.943,400
Sep 25, 202415.0315.2714.6015.0115.015,000
Sep 24, 202414.9515.2014.9515.1915.194,500
Sep 23, 202414.6615.3814.6614.9914.9910,900
Sep 20, 202414.5715.0114.5714.6714.679,600
Sep 19, 202415.0015.2214.5014.7514.754,400
Sep 18, 202414.0615.5914.0614.7714.7712,000
Sep 17, 202416.0316.1014.0114.5314.5332,600
Sep 16, 202416.5916.7216.1016.1016.104,400
Sep 13, 202417.0017.0016.3016.7616.765,600
Sep 12, 202417.3217.4416.8417.0317.037,100
Sep 11, 202416.5517.4516.0617.3217.3218,800
Sep 10, 202416.2116.9516.1816.9516.9515,300
Sep 9, 202417.0117.0115.4416.3016.3020,700
Sep 6, 202418.0319.0716.9617.1917.1955,400
Sep 5, 202414.7318.1014.7318.0318.0375,100
Sep 4, 202413.5114.7513.4414.7314.7318,400
Sep 3, 202414.2014.4913.1613.7113.7121,000
Aug 30, 202413.7714.5213.4313.6713.6712,300
Aug 29, 202413.4414.4912.1714.0014.0046,700
Aug 28, 202413.2915.0912.7513.4413.4452,200
Aug 27, 202411.5413.3511.5413.3113.3133,600
Aug 26, 202410.8111.9510.8111.8611.8617,600
Aug 23, 202410.5010.9910.4110.9810.9824,800
Aug 22, 202410.1410.4610.1410.3110.318,900
Aug 21, 20249.5010.409.5010.2910.2923,700
Aug 20, 20249.729.729.569.619.6114,900
Aug 19, 20249.809.999.559.619.6116,100
Aug 16, 20249.9610.009.569.959.9513,700
Aug 15, 202410.0510.059.529.869.8613,900
Aug 14, 202410.1010.1010.0010.0410.043,600
Aug 13, 20249.4110.249.319.939.9317,700
Aug 12, 20249.309.769.309.669.6613,100
Aug 9, 20249.109.528.819.429.4212,700
Aug 8, 20249.229.389.049.309.309,900
Aug 7, 20249.559.559.009.109.1013,500
Aug 6, 20249.559.899.559.619.617,600
Aug 5, 20249.649.659.159.659.656,900
Aug 2, 202410.0110.019.7510.0010.007,200
Aug 1, 202410.0010.139.8710.0510.058,700
Jul 31, 202410.0010.189.519.939.9323,200
Jul 30, 202410.0510.109.699.999.9910,200
Jul 29, 20249.989.989.919.919.91700
Jul 26, 202410.3610.479.689.919.9138,400
Jul 25, 202410.0310.329.7010.2210.2234,000
Jul 24, 20249.8210.349.539.889.8822,700
Jul 23, 202410.0210.7910.0210.1110.1119,300
Jul 22, 20249.5310.259.3310.0110.0125,900
Jul 19, 20249.169.719.079.259.2524,000
Jul 18, 202410.4110.469.309.309.3024,100
Jul 17, 20249.7310.509.7310.4610.4612,600
Jul 16, 20248.9210.008.6310.0010.0028,800
Jul 15, 20248.949.208.669.089.0815,500
Jul 12, 20248.329.068.228.808.8035,000
Jul 11, 20248.408.558.158.408.4021,300
Jul 10, 20248.528.578.118.458.4531,800
Jul 9, 20248.488.578.228.258.2512,700
Jul 8, 20248.408.578.108.328.322,800
Jul 5, 20248.118.427.658.288.284,200
Jul 3, 20248.388.748.118.528.521,800
Jul 2, 20248.138.788.138.538.5310,400
Jul 1, 20248.889.088.128.128.125,000
Jun 28, 20248.539.008.458.888.8814,100
Jun 27, 20248.308.428.188.408.408,900
Jun 26, 20248.368.398.018.018.017,800
Jun 25, 20248.388.408.258.258.254,400
Jun 24, 20248.638.728.098.448.4415,700
Jun 21, 20248.508.728.078.608.6021,500
Jun 20, 20248.008.568.008.258.2520,600
Jun 18, 20247.968.397.567.757.758,800
Jun 17, 20248.138.407.907.907.909,500
Jun 14, 20248.298.298.268.298.295,500
Jun 13, 20248.408.408.008.308.301,900
Jun 12, 20248.148.418.048.418.4111,600
Jun 11, 20248.138.138.138.138.131,000
Jun 10, 20247.847.937.787.917.912,000
Jun 7, 20247.858.157.858.158.151,500
Jun 6, 20248.268.268.058.258.252,500
Jun 5, 20248.208.298.208.268.261,500
Jun 4, 20248.018.177.558.178.175,400
Jun 3, 20248.508.507.237.957.9520,500
May 31, 20248.798.798.268.578.579,300
May 30, 20248.438.828.418.758.754,600
May 29, 20248.008.437.988.408.4037,300
May 28, 20247.667.997.577.997.9910,900
May 24, 20247.487.767.307.767.7625,700
May 23, 20247.317.507.247.387.385,800
May 22, 20246.767.456.767.257.2518,400
May 21, 20247.267.506.737.177.1714,900
May 20, 20247.457.457.107.137.131,800
May 17, 20247.017.587.017.307.3013,000
May 16, 20247.877.877.047.157.1515,700
May 15, 20246.917.966.917.807.8026,900
May 14, 20246.616.766.536.766.765,300
May 13, 20246.746.776.726.726.722,100
May 10, 20246.907.046.586.606.601,900
May 9, 20246.996.996.596.906.901,900
May 8, 20246.857.126.676.876.875,500
May 7, 20246.857.016.806.806.802,400
May 6, 20246.937.106.936.976.973,900
May 3, 20246.507.156.316.926.9212,700
May 2, 20246.667.255.976.016.0115,200
May 1, 20246.676.676.666.666.661,100
Apr 30, 20246.637.256.637.127.127,900
Apr 29, 20246.596.596.596.596.59900
Apr 26, 20246.796.976.526.576.571,900
Apr 25, 20246.326.796.296.776.772,300
Apr 24, 20246.707.006.406.806.8017,000
Apr 23, 20246.866.866.696.756.753,600
Apr 22, 20246.746.866.746.746.741,100
Apr 19, 20246.906.906.756.756.7511,500
Apr 18, 20246.826.966.626.966.965,500
Apr 17, 20246.967.106.826.886.883,400
Apr 16, 20247.977.976.966.966.968,400
Apr 15, 20247.537.537.047.477.472,400
Apr 12, 20247.937.937.307.307.302,100
Apr 11, 20247.297.917.297.617.615,900
Apr 10, 20247.317.537.097.407.409,400
Apr 9, 20247.968.136.757.737.7321,300
Apr 8, 20249.429.427.588.088.0821,600
Apr 5, 20248.979.338.729.309.3015,300
Apr 4, 20249.039.318.508.948.9421,900
Apr 3, 20247.919.227.919.079.0726,400
Apr 2, 20247.908.207.507.947.9422,200
Apr 1, 20247.217.957.217.817.8129,800
Mar 28, 20247.697.767.007.217.2133,000
Mar 27, 20247.077.847.037.657.6548,100
Mar 26, 20246.747.006.696.916.9117,000
Mar 25, 20246.867.146.726.906.9030,700
Mar 22, 20246.527.106.526.996.9947,500
Mar 21, 20246.286.506.026.266.2616,000
Mar 20, 20245.706.305.526.286.2852,100
Mar 19, 20245.505.975.205.805.8057,100
Mar 18, 20245.825.845.055.095.0931,300
Mar 15, 20245.845.905.675.825.824,400
Mar 14, 20245.315.725.315.715.7110,300
Mar 13, 20245.495.935.305.315.316,900
Mar 12, 20245.546.035.285.505.5021,300
Mar 11, 20246.456.495.205.305.3029,900
Mar 8, 20246.857.176.476.476.4710,900
Mar 7, 20246.176.826.066.656.6511,600
Mar 6, 20246.056.406.056.256.255,100
Mar 5, 20246.026.485.926.066.0611,200
Mar 4, 20246.296.496.016.036.0312,800
Mar 1, 20246.286.286.166.196.19900
Feb 29, 20246.326.326.326.326.32900
Feb 28, 20246.156.476.156.446.441,400
Feb 27, 20246.236.236.156.156.154,500
Feb 26, 20246.166.416.156.196.196,300
Feb 23, 20246.376.746.216.216.212,200
Feb 22, 20246.316.506.316.376.377,700
Feb 21, 20246.286.786.136.326.321,000
Feb 20, 20246.286.286.116.276.2711,900
Feb 16, 20246.536.536.416.416.41600
Feb 15, 20246.286.596.286.406.408,100
Feb 14, 20246.416.756.366.366.362,300
Feb 13, 20246.386.616.386.616.611,300
Feb 12, 20246.856.856.606.606.601,200
Feb 9, 20246.536.946.506.866.865,400
Feb 8, 20246.526.526.416.416.41800
Feb 7, 20246.606.716.316.406.401,800
Feb 6, 20246.316.406.206.396.394,300
Feb 5, 20246.526.886.386.386.3824,100
Feb 2, 20247.157.156.626.816.8118,900
Feb 1, 20247.237.237.107.107.101,700
Jan 31, 20247.177.187.007.067.066,700
Jan 30, 20246.897.186.897.137.131,700
Jan 29, 20246.836.836.816.816.81500
Jan 26, 20246.917.186.726.986.9817,500
Jan 25, 20246.487.076.476.966.9613,200
Jan 24, 20246.436.486.366.486.483,600
Jan 23, 20246.336.576.156.356.354,400
Jan 22, 20246.206.426.206.206.207,000

Related Tickers

CASS Cass Information Systems, Inc.
40.47
+1.10%
 
BV BrightView Holdings, Inc.
16.15
+1.06%
 
QUAD Quad/Graphics, Inc.
6.84
+1.18%
 
FA First Advantage Corporation
18.89
+1.56%
 
RTO Rentokil Initial plc
23.71
-0.63%
 
RBA RB Global, Inc.
90.85
+1.79%
 
RTO1.BE Rentokil Initial PLC
4.5490
+1.16%
 
DPUI Discount Print USA, Inc.
0.0002
0.00%
 
INPOY InPost S.A.
8.53
+0.47%
 
LZ LegalZoom.com, Inc.
8.19
-0.12%