Team Inc. (TISI)
NYSE: TISI
· Real-Time Price · USD
19.50
0.25 (1.30%)
At close: Sep 05, 2025, 3:59 PM
19.23
-1.38%
After-hours: Sep 05, 2025, 04:04 PM EDT
TISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.02 | 19.85 | 18.02 | 19.25 | 19.25 | 2.78% | 17,542 |
| Sep 3, 2025 | 18.81 | 18.81 | 18.30 | 18.73 | 18.73 | -0.11% | 6,203 |
| Sep 2, 2025 | 18.98 | 19.34 | 18.75 | 18.75 | 18.75 | -2.60% | 5,000 |
| Aug 29, 2025 | 19.65 | 19.65 | 19.23 | 19.25 | 19.25 | -0.62% | 3,243 |
| Aug 28, 2025 | 19.44 | 19.53 | 19.31 | 19.37 | 19.37 | -0.46% | 9,100 |
| Aug 27, 2025 | 19.50 | 19.68 | 19.15 | 19.46 | 19.46 | -0.82% | 10,543 |
| Aug 26, 2025 | 19.07 | 19.79 | 19.00 | 19.62 | 19.62 | 3.26% | 9,821 |
| Aug 25, 2025 | 18.78 | 19.48 | 18.78 | 19.00 | 19.00 | 1.17% | 5,840 |
| Aug 22, 2025 | 19.08 | 19.35 | 18.63 | 18.78 | 18.78 | 2.79% | 11,400 |
| Aug 21, 2025 | 18.61 | 19.13 | 18.00 | 18.27 | 18.27 | -3.23% | 10,200 |
| Aug 20, 2025 | 18.67 | 18.88 | 18.67 | 18.88 | 18.88 | 1.94% | 1,130 |
| Aug 19, 2025 | 18.81 | 19.17 | 18.52 | 18.52 | 18.52 | -2.32% | 5,304 |
| Aug 18, 2025 | 18.95 | 19.65 | 18.41 | 18.96 | 18.96 | -1.51% | 13,500 |
| Aug 15, 2025 | 18.00 | 19.80 | 18.00 | 19.25 | 19.25 | 6.77% | 7,200 |
| Aug 14, 2025 | 19.16 | 19.44 | 17.80 | 18.03 | 18.03 | -6.97% | 14,100 |
| Aug 13, 2025 | 17.00 | 19.99 | 17.00 | 19.38 | 19.38 | 18.46% | 21,818 |
| Aug 12, 2025 | 16.83 | 16.87 | 15.50 | 16.36 | 16.36 | -1.45% | 10,500 |
| Aug 11, 2025 | 16.48 | 17.18 | 16.48 | 16.60 | 16.60 | -1.07% | 2,300 |
| Aug 8, 2025 | 16.86 | 16.86 | 16.21 | 16.78 | 16.78 | 2.50% | 1,140 |
| Aug 7, 2025 | 16.80 | 17.25 | 16.37 | 16.37 | 16.37 | -2.68% | 2,741 |