Team Inc.

17.27
0.29 (1.71%)
At close: Mar 31, 2025, 12:13 PM

Team Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 17.10 17.76 16.64 16.98 0.19 1.13% 14,827
Mar 27, 2025 16.77 17.10 16.41 16.79 0.02 0.12% 7,000
Mar 26, 2025 18.30 18.41 16.18 16.77 -1.24 -6.89% 11,622
Mar 25, 2025 17.71 18.44 17.15 18.01 0.95 5.57% 22,200
Mar 24, 2025 17.75 17.94 16.50 17.06 -0.34 -1.95% 28,400
Mar 21, 2025 14.16 18.00 14.16 17.40 2.79 19.10% 35,214
Mar 20, 2025 15.09 15.09 12.97 14.61 0.12 0.83% 54,016
Mar 19, 2025 16.44 17.16 13.50 14.49 -2.01 -12.18% 34,600
Mar 18, 2025 13.82 17.53 13.82 16.50 2.42 17.19% 38,721
Mar 17, 2025 14.28 14.28 13.56 14.08 0.19 1.37% 22,108
Mar 14, 2025 13.55 14.28 13.55 13.89 0.06 0.43% 6,800
Mar 13, 2025 13.49 14.05 13.30 13.83 0.83 6.38% 24,400
Mar 12, 2025 13.10 13.10 13.00 13.00 0.00 0.00% 1,111
Mar 11, 2025 12.88 13.88 12.88 13.00 0.05 0.39% 17,848
Mar 10, 2025 13.96 14.10 12.12 12.95 -1.33 -9.31% 20,236
Mar 7, 2025 14.79 15.78 14.00 14.28 -0.90 -5.93% 23,606
Mar 6, 2025 15.50 15.90 14.83 15.18 -0.32 -2.06% 13,030
Mar 5, 2025 16.66 17.14 14.72 15.50 -1.03 -6.23% 15,000
Mar 4, 2025 16.08 16.53 15.30 16.53 0.16 0.98% 11,391
Mar 3, 2025 16.08 16.97 16.08 16.37 -0.01 -0.06% 13,100
Feb 28, 2025 16.45 16.79 16.13 16.38 -0.46 -2.73% 14,882
Feb 27, 2025 16.30 17.29 16.30 16.84 0.34 2.06% 4,200
Feb 26, 2025 17.09 17.09 16.50 16.50 -0.24 -1.43% 3,317
Feb 25, 2025 16.56 16.79 16.29 16.74 0.00 0.00% 9,000
Feb 24, 2025 16.74 16.87 15.25 16.74 -0.27 -1.59% 9,303
Feb 21, 2025 18.26 18.26 16.81 17.01 -1.16 -6.38% 8,300
Feb 20, 2025 17.55 18.20 17.52 18.17 0.43 2.42% 12,200
Feb 19, 2025 18.24 18.24 17.61 17.74 -0.24 -1.33% 11,913
Feb 18, 2025 17.24 18.25 17.24 17.98 0.74 4.29% 4,600
Feb 14, 2025 18.86 18.86 16.80 17.24 -1.48 -7.91% 15,729
Feb 13, 2025 18.07 18.72 17.95 18.72 0.24 1.30% 3,000
Feb 12, 2025 17.58 18.73 17.58 18.48 0.48 2.67% 11,000
Feb 11, 2025 17.00 18.23 17.00 18.00 0.78 4.53% 6,228
Feb 10, 2025 17.08 17.45 16.70 17.22 0.15 0.88% 5,034
Feb 7, 2025 17.19 17.43 16.75 17.07 0.18 1.07% 7,616
Feb 6, 2025 16.26 17.55 16.20 16.89 0.75 4.65% 4,630
Feb 5, 2025 16.98 16.99 16.03 16.14 -1.22 -7.03% 8,300
Feb 4, 2025 17.03 17.50 16.78 17.36 -0.31 -1.75% 7,236
Feb 3, 2025 16.97 17.67 16.00 17.67 0.86 5.12% 10,700
Jan 31, 2025 16.75 17.02 16.75 16.81 0.01 0.06% 5,925
Jan 30, 2025 17.01 17.01 16.56 16.80 -0.18 -1.06% 2,000
Jan 29, 2025 16.75 17.54 16.60 16.98 -0.18 -1.05% 5,432
Jan 28, 2025 17.14 18.01 15.75 17.16 -0.06 -0.35% 6,409
Jan 27, 2025 16.71 17.50 16.66 17.22 0.02 0.12% 17,125
Jan 24, 2025 18.00 18.98 17.20 17.20 -1.06 -5.81% 12,700
Jan 23, 2025 17.86 18.99 17.30 18.26 0.22 1.22% 7,739
Jan 22, 2025 17.94 18.94 17.33 18.04 0.05 0.28% 8,100
Jan 21, 2025 16.04 18.40 16.04 17.99 1.99 12.44% 33,048
Jan 17, 2025 15.60 16.26 15.51 16.00 0.27 1.72% 9,478
Jan 16, 2025 15.49 16.20 15.16 15.73 0.40 2.61% 17,132