Canada markets close in 6 hours 24 minutes

Team, Inc. (TISI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.920.00 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.507.156.316.926.9212,709
May 02, 20246.667.255.976.016.0115,200
May 01, 20246.676.676.666.666.661,100
Apr 30, 20246.637.256.637.127.127,900
Apr 29, 20246.596.596.596.596.59900
Apr 26, 20246.796.976.526.576.571,900
Apr 25, 20246.326.796.296.776.772,300
Apr 24, 20246.707.006.406.806.8017,000
Apr 23, 20246.866.866.696.756.753,600
Apr 22, 20246.746.866.746.746.741,100
Apr 19, 20246.906.906.756.756.7511,500
Apr 18, 20246.826.966.626.966.965,500
Apr 17, 20246.967.106.826.886.883,400
Apr 16, 20247.977.976.966.966.968,400
Apr 15, 20247.537.537.047.477.472,400
Apr 12, 20247.937.937.307.307.302,100
Apr 11, 20247.297.917.297.617.615,900
Apr 10, 20247.317.537.097.407.409,400
Apr 09, 20247.968.136.757.737.7321,300
Apr 08, 20249.429.427.588.088.0821,600
Apr 05, 20248.979.338.729.309.3015,300
Apr 04, 20249.039.318.508.948.9421,900
Apr 03, 20247.919.227.919.079.0726,400
Apr 02, 20247.908.207.507.947.9422,200
Apr 01, 20247.217.957.217.817.8129,800
Mar 28, 20247.697.767.007.217.2133,000
Mar 27, 20247.077.847.037.657.6548,100
Mar 26, 20246.747.006.696.916.9117,000
Mar 25, 20246.867.146.726.906.9030,700
Mar 22, 20246.527.106.526.996.9947,500
Mar 21, 20246.286.506.026.266.2616,000
Mar 20, 20245.706.305.526.286.2852,100
Mar 19, 20245.505.975.205.805.8057,100
Mar 18, 20245.825.845.055.095.0931,300
Mar 15, 20245.845.905.675.825.824,400
Mar 14, 20245.315.725.315.715.7110,300
Mar 13, 20245.495.935.305.315.316,900
Mar 12, 20245.546.035.285.505.5021,300
Mar 11, 20246.456.495.205.305.3029,900
Mar 08, 20246.857.176.476.476.4710,900
Mar 07, 20246.176.826.066.656.6511,600
Mar 06, 20246.056.406.056.256.255,100
Mar 05, 20246.026.485.926.066.0611,200
Mar 04, 20246.296.496.016.036.0312,800
Mar 01, 20246.286.286.166.196.19900
Feb 29, 20246.326.326.326.326.32900
Feb 28, 20246.156.476.156.446.441,400
Feb 27, 20246.236.236.156.156.154,500
Feb 26, 20246.166.416.156.196.196,300
Feb 23, 20246.376.746.216.216.212,200
Feb 22, 20246.316.506.316.376.377,700
Feb 21, 20246.286.786.136.326.321,000
Feb 20, 20246.286.286.116.276.2711,900
Feb 16, 20246.536.536.416.416.41600
Feb 15, 20246.286.596.286.406.408,100
Feb 14, 20246.416.756.366.366.362,300
Feb 13, 20246.386.616.386.616.611,300
Feb 12, 20246.856.856.606.606.601,200
Feb 09, 20246.536.946.506.866.865,400
Feb 08, 20246.526.526.416.416.41800
Feb 07, 20246.606.716.316.406.401,800
Feb 06, 20246.316.406.206.396.394,300
Feb 05, 20246.526.886.386.386.3824,100
Feb 02, 20247.157.156.626.816.8118,900
Feb 01, 20247.237.237.107.107.101,700
Jan 31, 20247.177.187.007.067.066,700
Jan 30, 20246.897.186.897.137.131,700
Jan 29, 20246.836.836.816.816.81500
Jan 26, 20246.917.186.726.986.9817,500
Jan 25, 20246.487.076.476.966.9613,200
Jan 24, 20246.436.486.366.486.483,600
Jan 23, 20246.336.576.156.356.354,400
Jan 22, 20246.206.426.206.206.207,000
Jan 19, 20246.386.546.276.316.319,100
Jan 18, 20246.706.706.346.356.358,300
Jan 17, 20246.296.646.286.506.505,100
Jan 16, 20246.856.926.456.456.4527,000
Jan 12, 20246.856.946.776.806.808,300
Jan 11, 20246.896.966.586.586.5829,700
Jan 10, 20246.837.026.836.976.9713,900
Jan 09, 20246.506.946.506.836.8310,400
Jan 08, 20246.526.756.506.506.505,300
Jan 05, 20246.486.676.486.566.564,200
Jan 04, 20246.506.606.506.556.555,300
Jan 03, 20246.636.686.636.686.68800
Jan 02, 20246.506.616.506.616.617,600
Dec 29, 20236.606.706.446.606.608,100
Dec 28, 20236.576.776.546.586.583,800
Dec 27, 20236.307.006.226.776.7720,500
Dec 26, 20236.306.466.056.196.199,300
Dec 22, 20235.986.255.986.186.1816,000
Dec 21, 20236.266.265.905.995.9935,100
Dec 20, 20236.116.286.006.226.2252,500
Dec 19, 20236.116.466.086.456.457,400
Dec 18, 20236.256.285.956.126.1229,100
Dec 15, 20236.576.866.246.276.2734,400
Dec 14, 20237.087.086.586.896.8929,700
Dec 13, 20237.087.086.506.506.5017,900
Dec 12, 20237.007.127.007.017.013,100
Dec 11, 20237.067.397.017.017.019,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...