Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Team Inc
(NY:
TISI
)
10.98
+0.67 (+6.50%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
10.50
10.99
10.40
10.98
24,777
+0.67(+6.50%)
Aug 22, 2024
10.14
10.46
10.14
10.31
8,883
+0.02(+0.19%)
Aug 21, 2024
9.500
10.40
9.500
10.29
23,748
+0.68(+7.08%)
Aug 20, 2024
9.720
9.715
9.560
9.610
14,920
+0.00(+0.00%)
Aug 19, 2024
9.800
9.990
9.550
9.610
16,106
-0.34(-3.42%)
Aug 16, 2024
9.960
10.00
9.560
9.950
13,711
+0.09(+0.91%)
Aug 15, 2024
10.05
10.05
9.520
9.860
13,909
-0.18(-1.79%)
Aug 14, 2024
10.10
10.10
10.00
10.04
3,608
+0.11(+1.11%)
Aug 13, 2024
9.410
10.24
9.310
9.930
17,704
+0.27(+2.80%)
Aug 12, 2024
9.300
9.760
9.300
9.660
13,144
+0.24(+2.55%)
Aug 09, 2024
9.100
9.515
8.811
9.420
12,653
+0.12(+1.29%)
Aug 08, 2024
9.220
9.380
9.043
9.300
9,882
+0.20(+2.20%)
Aug 07, 2024
9.550
9.550
9.000
9.100
13,527
-0.51(-5.31%)
Aug 06, 2024
9.550
9.885
9.550
9.610
7,568
-0.04(-0.41%)
Aug 05, 2024
9.640
9.650
9.150
9.650
6,903
-0.35(-3.50%)
Aug 02, 2024
10.01
10.01
9.750
10.00
7,226
-0.05(-0.50%)
Aug 01, 2024
10.00
10.12
9.870
10.05
8,743
+0.12(+1.21%)
Jul 31, 2024
10.00
10.18
9.510
9.930
23,192
-0.06(-0.60%)
Jul 30, 2024
10.05
10.10
9.685
9.990
10,231
+0.08(+0.81%)
Jul 29, 2024
9.980
9.980
9.910
9.910
742
+0.00(+0.00%)
Jul 26, 2024
10.36
10.47
9.681
9.910
38,370
-0.31(-3.03%)
Jul 25, 2024
10.03
10.32
9.700
10.22
33,972
+0.34(+3.44%)
Jul 24, 2024
9.820
10.34
9.530
9.880
22,650
-0.23(-2.27%)
Jul 23, 2024
10.02
10.79
10.02
10.11
19,314
+0.10(+1.00%)
Jul 22, 2024
9.530
10.25
9.330
10.01
25,859
+0.76(+8.22%)
Jul 19, 2024
9.160
9.710
9.070
9.250
23,954
-0.05(-0.54%)
Jul 18, 2024
10.41
10.46
9.300
9.300
24,084
-1.16(-11.09%)
Jul 17, 2024
9.730
10.50
9.730
10.46
12,605
+0.46(+4.60%)
Jul 16, 2024
8.920
10.00
8.630
10.00
28,777
+0.92(+10.13%)
Jul 15, 2024
8.940
9.200
8.660
9.080
15,542
+0.28(+3.18%)
Jul 12, 2024
8.320
9.062
8.220
8.800
35,026
+0.40(+4.76%)
Jul 11, 2024
8.400
8.550
8.150
8.400
21,347
-0.05(-0.59%)
Jul 10, 2024
8.520
8.565
8.110
8.450
31,761
+0.20(+2.42%)
Jul 09, 2024
8.480
8.570
8.220
8.250
12,747
-0.07(-0.84%)
Jul 08, 2024
8.400
8.570
8.100
8.320
2,790
+0.04(+0.48%)
Jul 05, 2024
8.110
8.420
7.653
8.280
4,175
-0.24(-2.82%)
Jul 03, 2024
8.380
8.740
8.110
8.520
1,836
-0.01(-0.12%)
Jul 02, 2024
8.130
8.780
8.130
8.530
10,427
+0.41(+5.05%)
Jul 01, 2024
8.880
9.080
8.120
8.120
5,008
-0.76(-8.56%)
Jun 28, 2024
8.530
9.000
8.450
8.880
14,146
+0.48(+5.71%)
Jun 27, 2024
8.298
8.420
8.175
8.400
8,879
+0.39(+4.87%)
Jun 26, 2024
8.360
8.390
8.010
8.010
7,774
-0.24(-2.91%)
Jun 25, 2024
8.380
8.405
8.250
8.250
4,359
-0.19(-2.25%)
Jun 24, 2024
8.630
8.720
8.086
8.440
15,683
-0.16(-1.86%)
Jun 21, 2024
8.500
8.720
8.075
8.600
21,493
+0.35(+4.24%)
Jun 20, 2024
8.000
8.560
8.000
8.250
20,611
+0.50(+6.45%)
Jun 18, 2024
7.960
8.390
7.560
7.750
8,870
-0.15(-1.90%)
Jun 17, 2024
8.130
8.400
7.900
7.900
9,544
-0.39(-4.70%)
Jun 14, 2024
8.290
8.290
8.260
8.290
5,519
-0.01(-0.12%)
Jun 13, 2024
8.400
8.400
8.000
8.300
1,908
-0.11(-1.31%)
Jun 12, 2024
8.140
8.410
8.040
8.410
11,565
+0.28(+3.44%)
Jun 11, 2024
8.130
8.130
8.130
8.130
1,045
+0.22(+2.78%)
Jun 10, 2024
7.840
7.925
7.780
7.910
1,953
-0.24(-2.94%)
Jun 07, 2024
7.854
8.150
7.854
8.150
1,451
-0.10(-1.21%)
Jun 06, 2024
8.260
8.260
8.050
8.250
2,540
-0.01(-0.12%)
Jun 05, 2024
8.200
8.290
8.200
8.260
1,462
+0.09(+1.10%)
Jun 04, 2024
8.010
8.170
7.550
8.170
5,381
+0.22(+2.77%)
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
.