NASDAQ : TMS
Teamshares Inc. — Price history
Other · United States
Last price 4.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 327.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Teamshares Inc. (TMS) closed at 4.43 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.03 | 4.56 | 4 | 4.43 | 81,356 | +8.05% |
| 2026-10-29 | 4.27 | 4.48 | 3.885 | 4.1 | 140,001 | -9.09% |
| 2026-10-28 | 4.7 | 5.12 | 4.51 | 4.51 | 113,080 | -3.84% |
| 2026-10-27 | 5 | 5.2 | 4.6 | 4.69 | 112,208 | -4.67% |
| 2026-10-26 | 5.27 | 5.27 | 4.8 | 4.92 | 70,054 | -6.99% |
| 2026-10-23 | 5.09 | 5.34 | 4.86 | 5.29 | 41,140 | +5.69% |
| 2026-10-22 | 5 | 5.385 | 5 | 5.005 | 60,572 | +1.73% |
| 2026-10-21 | 5.48 | 5.94 | 4.92 | 4.92 | 76,794 | -11.03% |
| 2026-10-20 | 5.53 | 5.73 | 5.23 | 5.53 | 47,738 | -0.90% |
| 2026-10-19 | 5.46 | 6.03 | 5.37 | 5.58 | 49,385 | +3.91% |
| 2026-10-16 | 5.45 | 5.9 | 5.12 | 5.37 | 66,361 | -1.29% |
| 2026-10-15 | 5.55 | 5.85 | 5.08 | 5.44 | 74,166 | -2.68% |
| 2026-10-14 | 5.78 | 5.78 | 5.37 | 5.59 | 56,240 | -3.29% |
| 2026-10-13 | 6.34 | 6.34 | 5.667 | 5.78 | 24,526 | -8.54% |
| 2026-10-12 | 6.54 | 6.925 | 6.18 | 6.32 | 101,349 | -3.07% |
| 2026-10-09 | 6.76 | 7.215 | 6.49 | 6.52 | 41,390 | -3.12% |
| 2026-10-08 | 6.81 | 6.84 | 6.335 | 6.73 | 86,695 | -4.13% |
| 2026-10-07 | 7.36 | 7.51 | 6.75 | 7.02 | 21,147 | -5.39% |
| 2026-10-06 | 7.43 | 7.805 | 7.27 | 7.42 | 52,171 | +0.27% |
| 2026-10-05 | 7.63 | 7.96 | 7.4 | 7.4 | 85,015 | -2.89% |
| 2026-10-02 | 7.98 | 8.25 | 7.61 | 7.62 | 86,407 | -3.91% |
| 2026-10-01 | 7.2 | 8.1 | 7.2 | 7.93 | 80,090 | +9.15% |
| 2026-09-30 | 7.77 | 7.77 | 6.96 | 7.265 | 180,110 | -6.14% |
| 2026-09-29 | 7.8 | 8.365 | 7.5 | 7.74 | 110,347 | +0.13% |
| 2026-09-28 | 8.01 | 8.16 | 7.61 | 7.73 | 30,485 | -3.37% |
| 2026-09-25 | 9.16 | 9.36 | 7.5 | 8 | 170,478 | -12.47% |
| 2026-09-24 | 8 | 9.26 | 7.74 | 9.14 | 135,453 | +7.53% |
| 2026-09-23 | 8.21 | 8.525 | 7.645 | 8.5 | 54,588 | +3.16% |
| 2026-09-22 | 7.87 | 8.48 | 7.86 | 8.24 | 59,230 | +4.70% |
| 2026-09-21 | 7.9 | 8.262 | 7.6 | 7.87 | 101,965 | -3.20% |
| 2026-09-18 | 7.47 | 8.21 | 7.47 | 8.13 | 1,977,015 | +9.86% |
| 2026-09-17 | 6.94 | 7.54 | 6.86 | 7.4 | 149,080 | +7.56% |
| 2026-09-16 | 6.93 | 7.31 | 6.64 | 6.88 | 96,507 | -1.01% |
| 2026-09-15 | 7.41 | 7.63 | 6.885 | 6.95 | 137,010 | -7.46% |
| 2026-09-14 | 7.16 | 7.719 | 6.935 | 7.51 | 134,799 | +2.11% |
| 2026-09-11 | 6.97 | 7.515 | 6.87 | 7.355 | 103,563 | +5.98% |
| 2026-09-10 | 6.95 | 7.7 | 6.73 | 6.94 | 159,608 | -3.88% |
| 2026-09-09 | 7.3 | 7.42 | 6.91 | 7.22 | 136,705 | +0.84% |
| 2026-09-08 | 6.25 | 7.3 | 6.11 | 7.16 | 243,751 | +16.05% |
| 2026-09-04 | 6.2 | 6.575 | 6.09 | 6.17 | 79,116 | -0.48% |
| 2026-09-03 | 5.97 | 6.25 | 5.97 | 6.2 | 42,437 | +4.03% |
| 2026-09-02 | 5.92 | 6.47 | 5.9 | 5.96 | 199,726 | +0.68% |
| 2026-09-01 | 6.41 | 6.448 | 5.64 | 5.92 | 190,120 | -6.92% |
| 2026-08-31 | 6.26 | 6.593 | 6.03 | 6.36 | 160,154 | +0.32% |
| 2026-08-28 | 6.3 | 6.51 | 6.05 | 6.34 | 42,364 | -0.16% |
| 2026-08-27 | 6.54 | 6.7 | 6.24 | 6.35 | 81,124 | -2.61% |
| 2026-08-26 | 6.08 | 6.58 | 6 | 6.52 | 131,326 | +8.85% |
| 2026-08-25 | 6.29 | 6.4 | 5.57 | 5.99 | 118,202 | -1.96% |
| 2026-08-24 | 7.15 | 7.23 | 5.91 | 6.11 | 200,936 | -16.76% |
| 2026-08-21 | 7.52 | 7.63 | 7.28 | 7.34 | 56,195 | +0.96% |
| 2026-08-20 | 7.99 | 7.99 | 7.26 | 7.27 | 18,931 | -5.71% |
| 2026-08-19 | 8.9 | 9.005 | 7.46 | 7.71 | 56,538 | -13.37% |
| 2026-08-18 | 9.07 | 9.395 | 8.5 | 8.9 | 55,580 | -0.45% |
| 2026-08-17 | 9.15 | 9.79 | 8.8 | 8.94 | 83,092 | -2.08% |
| 2026-08-14 | 9.34 | 9.755 | 8.55 | 9.13 | 104,016 | +4.34% |
| 2026-08-13 | 7.5 | 9.285 | 7.42 | 8.75 | 99,184 | +17.69% |
| 2026-08-12 | 7.48 | 7.715 | 6.905 | 7.435 | 20,508 | -0.47% |
| 2026-08-11 | 7.37 | 7.5 | 7.1 | 7.47 | 49,952 | +0.95% |
| 2026-08-10 | 7.32 | 7.4 | 7.27 | 7.4 | 29,180 | +2.21% |
| 2026-08-07 | 7.25 | 7.525 | 6.91 | 7.24 | 192,333 | -0.69% |
| 2026-08-06 | 7.69 | 7.87 | 7.29 | 7.29 | 35,241 | -5.94% |
| 2026-08-05 | 7.64 | 7.87 | 7.152 | 7.75 | 45,302 | +5.73% |
| 2026-08-04 | 6.59 | 7.49 | 6.055 | 7.33 | 51,459 | +11.06% |
| 2026-08-03 | 5.58 | 6.915 | 5.429 | 6.6 | 69,746 | +20.00% |
| 2026-07-31 | 5.3 | 5.75 | 5.04 | 5.5 | 195,130 | +2.04% |
| 2026-07-30 | 5.49 | 5.715 | 5.39 | 5.39 | 46,354 | -1.82% |
| 2026-07-29 | 5.878 | 5.9 | 5.35 | 5.49 | 106,878 | -4.10% |
| 2026-07-28 | 5.67 | 5.9 | 5.665 | 5.725 | 88,689 | -0.43% |
| 2026-07-27 | 5.79 | 5.92 | 5.6 | 5.75 | 50,752 | +0.17% |
| 2026-07-24 | 5.75 | 5.839 | 5.45 | 5.74 | 66,365 | +1.59% |
| 2026-07-23 | 5.95 | 6.17 | 5.48 | 5.65 | 114,893 | -5.68% |
| 2026-07-22 | 6 | 6.143 | 5.8 | 5.99 | 75,211 | -0.17% |
| 2026-07-21 | 6.01 | 6.185 | 5.72 | 6 | 70,522 | +1.18% |
| 2026-07-20 | 6.2 | 6.52 | 5.6 | 5.93 | 64,099 | -3.10% |
| 2026-07-17 | 6.5 | 6.605 | 5.88 | 6.12 | 103,273 | -4.23% |
| 2026-07-16 | 7.14 | 7.14 | 6.26 | 6.39 | 27,638 | -8.06% |
| 2026-07-15 | 6.75 | 7.04 | 6.405 | 6.95 | 266,383 | +2.96% |
| 2026-07-14 | 7.2 | 7.355 | 6.75 | 6.75 | 72,492 | -8.78% |
| 2026-07-13 | 7.73 | 7.98 | 7.37 | 7.4 | 54,507 | -2.89% |
| 2026-07-10 | 8.39 | 8.42 | 7.51 | 7.62 | 110,747 | -8.74% |
| 2026-07-09 | 7.62 | 8.4 | 7.6 | 8.35 | 15,081 | +9.15% |
| 2026-07-08 | 7.47 | 7.77 | 7.42 | 7.65 | 13,172 | -0.91% |
| 2026-07-07 | 7.25 | 8.1 | 7.25 | 7.72 | 9,745 | +6.48% |
| 2026-07-06 | 7.22 | 7.94 | 6.95 | 7.25 | 98,667 | -3.33% |
| 2026-07-02 | 7.91 | 8.515 | 7.33 | 7.5 | 43,593 | -5.30% |
| 2026-07-01 | 8.13 | 9.12 | 7.73 | 7.92 | 32,884 | -3.65% |
| 2026-06-30 | 9.38 | 9.38 | 7.008 | 8.22 | 66,909 | -5.84% |
| 2026-06-29 | 9.75 | 10.1 | 8.465 | 8.73 | 44,680 | -10.55% |
| 2026-06-26 | 10.25 | 10.415 | 9.76 | 9.76 | 35,536 | -8.79% |
| 2026-06-25 | 10.75 | 11.15 | 10.02 | 10.7 | 13,487 | +0.47% |
| 2026-06-24 | 11.9 | 11.9 | 9.25 | 10.65 | 45,486 | -14.80% |
| 2026-06-23 | 10.85 | 13.2 | 9.15 | 12.5 | 74,830 | +8.51% |
| 2026-06-22 | 11.21 | 11.89 | 11.21 | 11.52 | 68,388 | +1.77% |
| 2026-06-18 | 10.5 | 11.99 | 10 | 11.32 | 39,922 | +14.92% |
| 2026-06-17 | 9.5 | 10.1 | 9 | 9.85 | 30,164 | +4.01% |
| 2026-06-16 | 9.9 | 9.9 | 8.655 | 9.47 | 34,445 | -4.44% |
| 2026-06-15 | 10.11 | 10.54 | 9.17 | 9.91 | 1,815,034 | -2.27% |
| 2026-06-12 | 10.55 | 11.44 | 10.14 | 10.14 | 18,219 | -3.98% |
| 2026-06-11 | 10.515 | 10.59 | 10.51 | 10.56 | 22,422 | +0.38% |
| 2026-06-10 | 10.532 | 10.532 | 10.457 | 10.52 | 309,647 | -0.10% |
| 2026-06-09 | 10.55 | 10.55 | 10.51 | 10.53 | 34,204 | -0.19% |
| 2026-06-08 | 10.55 | 10.55 | 10.54 | 10.55 | 519,429 | +0.00% |
| 2026-06-05 | 10.53 | 10.55 | 10.52 | 10.55 | 1,425 | -0.28% |
| 2026-06-04 | 10.54 | 10.58 | 10.54 | 10.58 | 2,838 | +0.38% |
| 2026-06-03 | 10.55 | 10.55 | 10.53 | 10.54 | 215,688 | -0.09% |
| 2026-06-02 | 10.55 | 10.56 | 10.54 | 10.55 | 7,612,931 | +0.00% |
| 2026-06-01 | 10.55 | 10.55 | 10.53 | 10.55 | 13,297 | +0.00% |
| 2026-05-29 | 10.55 | 10.55 | 10.55 | 10.55 | 198 | +0.12% |
| 2026-05-28 | 10.56 | 10.565 | 10.52 | 10.538 | 511,588 | -0.12% |
| 2026-05-27 | 10.54 | 10.55 | 10.53 | 10.55 | 107,760 | +0.19% |
| 2026-05-26 | 10.528 | 10.532 | 10.51 | 10.53 | 2,080 | +0.10% |
| 2026-05-22 | 10.527 | 10.53 | 10.52 | 10.52 | 17,442 | +0.00% |
| 2026-05-21 | 10.524 | 10.53 | 10.51 | 10.52 | 132,005 | +0.10% |
| 2026-05-20 | 10.51 | 10.52 | 10.51 | 10.51 | 19,044 | +0.00% |
| 2026-05-19 | 10.5 | 10.52 | 10.5 | 10.51 | 666,347 | +0.24% |
| 2026-05-18 | 10.475 | 10.5 | 10.475 | 10.485 | 112,703 | +0.10% |
| 2026-05-15 | 10.475 | 10.475 | 10.475 | 10.475 | 220 | -0.05% |
| 2026-05-14 | 10.474 | 10.48 | 10.47 | 10.48 | 40,441 | +0.10% |
| 2026-05-13 | 10.46 | 10.47 | 10.46 | 10.47 | 188,291 | +0.10% |
| 2026-05-12 | 10.46 | 10.47 | 10.46 | 10.46 | 16,475 | +0.00% |