Team Inc. (TISI) Historical Stock Price Data | Complete Trading History - Stocknear

Team Inc.

NYSE: TISI · Real-Time Price · USD
17.05
0.07 (0.41%)
At close: Sep 26, 2025, 3:58 PM
17.05
0.00%
After-hours: Sep 26, 2025, 06:26 PM EDT

TISI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 16.74 17.64 16.74 17.05 17.05 0.41% 3,893
Sep 25, 2025 17.05 17.34 16.94 16.98 16.98 -2.13% 8,213
Sep 24, 2025 17.35 17.73 17.20 17.35 17.35 1.17% 4,547
Sep 23, 2025 18.00 18.40 17.15 17.15 17.15 -4.46% 6,500
Sep 22, 2025 17.34 18.26 17.34 17.95 17.95 2.57% 24,600
Sep 19, 2025 17.51 18.44 17.25 17.50 17.50 0.00% 18,100
Sep 18, 2025 17.51 17.99 16.94 17.50 17.50 0.00% 9,300
Sep 17, 2025 18.22 18.49 17.50 17.50 17.50 -3.31% 4,249
Sep 16, 2025 18.10 18.60 18.10 18.10 18.10 -1.63% 6,400
Sep 15, 2025 18.08 18.91 18.08 18.40 18.40 1.10% 6,100
Sep 12, 2025 18.17 19.62 17.57 18.20 18.20 0.44% 16,729
Sep 11, 2025 18.81 18.92 17.85 18.12 18.12 -3.26% 8,700
Sep 10, 2025 18.92 19.36 18.44 18.73 18.73 -2.65% 5,700
Sep 9, 2025 19.75 19.75 19.10 19.24 19.24 -1.28% 1,930
Sep 8, 2025 18.93 19.85 18.93 19.49 19.49 1.35% 2,921
Sep 5, 2025 19.49 19.49 19.03 19.23 19.23 -0.10% 11,700
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