Team Inc. (TISI)
NYSE: TISI
· Real-Time Price · USD
17.92
-1.46 (-7.53%)
At close: Aug 14, 2025, 3:58 PM
18.03
0.61%
After-hours: Aug 14, 2025, 04:04 PM EDT
TISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.16 | 19.16 | 17.80 | 18.03 | 18.03 | -6.97% | 14,054 |
| 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 |
| Aug 6, 2025 | 17.00 | 17.00 | 16.82 | 16.82 | 16.82 | -2.32% | 805 |
| Aug 5, 2025 | 17.32 | 17.32 | 16.60 | 17.22 | 17.22 | 1.47% | 3,632 |
| Aug 4, 2025 | 16.20 | 17.35 | 16.20 | 16.97 | 16.97 | -2.13% | 3,300 |
| Aug 1, 2025 | 16.20 | 17.63 | 16.20 | 17.34 | 17.34 | 5.54% | 8,625 |
| Jul 31, 2025 | 17.15 | 17.61 | 16.43 | 16.43 | 16.43 | -6.75% | 6,901 |
| Jul 30, 2025 | 17.28 | 17.62 | 17.00 | 17.62 | 17.62 | 0.69% | 3,700 |
| Jul 29, 2025 | 17.65 | 17.65 | 17.50 | 17.50 | 17.50 | 0.06% | 1,200 |
| Jul 28, 2025 | 17.91 | 17.91 | 17.28 | 17.49 | 17.49 | 0.98% | 6,100 |
| Jul 25, 2025 | 16.85 | 17.94 | 16.85 | 17.32 | 17.32 | 3.10% | 3,623 |
| Jul 24, 2025 | 16.82 | 17.28 | 16.80 | 16.80 | 16.80 | -1.75% | 5,931 |
| Jul 23, 2025 | 17.11 | 17.60 | 16.70 | 17.10 | 17.10 | 2.64% | 15,700 |
| Jul 22, 2025 | 17.01 | 17.17 | 16.66 | 16.66 | 16.66 | -3.14% | 5,700 |
| Jul 21, 2025 | 17.09 | 17.54 | 17.09 | 17.20 | 17.20 | -0.98% | 2,013 |
| Jul 18, 2025 | 17.34 | 18.11 | 17.11 | 17.37 | 17.37 | -2.42% | 4,600 |