NYSE : TISI
Team, Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 24 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 110.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Team, Inc. (TISI) closed at 23.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.93 | 24.03 | 23.25 | 23.25 | 14,588 | -2.84% |
| 2026-10-30 | 23.72 | 24.19 | 23.42 | 23.93 | 15,002 | -0.29% |
| 2026-10-29 | 23.995 | 24.23 | 23.855 | 24 | 6,303 | +0.46% |
| 2026-10-28 | 24.17 | 24.465 | 23.65 | 23.89 | 11,508 | +0.29% |
| 2026-10-27 | 23.98 | 24.26 | 23.7 | 23.82 | 10,584 | +0.04% |
| 2026-10-26 | 24.29 | 24.29 | 23.65 | 23.81 | 19,955 | -1.61% |
| 2026-10-23 | 25 | 25 | 24.01 | 24.2 | 5,027 | -0.74% |
| 2026-10-22 | 24.42 | 25.09 | 24.1 | 24.38 | 21,636 | +0.00% |
| 2026-10-21 | 24.45 | 24.75 | 24 | 24.38 | 28,773 | +1.16% |
| 2026-10-20 | 22.92 | 24.71 | 22.504 | 24.1 | 91,023 | +3.88% |
| 2026-10-19 | 23.85 | 24.25 | 22.73 | 23.2 | 19,970 | -1.82% |
| 2026-10-16 | 24.415 | 24.585 | 23.5 | 23.63 | 9,074 | -3.27% |
| 2026-10-15 | 24.57 | 24.79 | 23.46 | 24.43 | 14,146 | -0.89% |
| 2026-10-14 | 24.61 | 25.09 | 24.382 | 24.65 | 10,423 | -0.96% |
| 2026-10-13 | 26.39 | 26.775 | 24.59 | 24.89 | 36,215 | -5.65% |
| 2026-10-12 | 26.29 | 27.22 | 26.29 | 26.38 | 12,956 | +0.84% |
| 2026-10-09 | 27.59 | 27.59 | 24.505 | 26.16 | 147,670 | -1.39% |
| 2026-10-08 | 27.64 | 28.27 | 26.52 | 26.53 | 37,692 | -3.84% |
| 2026-10-07 | 27.32 | 27.72 | 27.31 | 27.59 | 7,296 | -0.07% |
| 2026-10-06 | 28.41 | 29.22 | 27.115 | 27.61 | 39,594 | -2.71% |
| 2026-10-05 | 29.03 | 29.35 | 28.28 | 28.38 | 27,122 | -1.80% |
| 2026-10-02 | 28.44 | 29.35 | 28.44 | 28.9 | 15,048 | +1.69% |
| 2026-10-01 | 28.8 | 29.41 | 28.4 | 28.42 | 28,025 | -0.91% |
| 2026-09-30 | 28.45 | 28.83 | 28.14 | 28.68 | 32,938 | +0.81% |
| 2026-09-29 | 28.5 | 29.05 | 28 | 28.45 | 17,192 | -0.07% |
| 2026-09-28 | 28.7 | 29.014 | 28 | 28.47 | 29,947 | -2.03% |
| 2026-09-25 | 28.87 | 29.08 | 28.645 | 29.06 | 14,912 | +0.31% |
| 2026-09-24 | 28.84 | 29.57 | 28.84 | 28.97 | 34,999 | +0.24% |
| 2026-09-23 | 28.65 | 29 | 28.615 | 28.9 | 41,762 | +1.23% |
| 2026-09-22 | 28.18 | 28.55 | 27.877 | 28.55 | 31,771 | +1.93% |
| 2026-09-21 | 28.2 | 28.895 | 27.74 | 28.01 | 28,379 | +0.21% |
| 2026-09-18 | 27.58 | 28.48 | 26.41 | 27.95 | 171,671 | +1.82% |
| 2026-09-17 | 27.69 | 28.1 | 27.3 | 27.45 | 19,616 | +1.97% |
| 2026-09-16 | 26.98 | 27.75 | 26.86 | 26.92 | 30,117 | -0.26% |
| 2026-09-15 | 26.81 | 27.42 | 26.17 | 26.99 | 66,220 | +0.33% |
| 2026-09-14 | 25.61 | 26.9 | 25.61 | 26.9 | 50,069 | +4.02% |
| 2026-09-11 | 27.54 | 27.54 | 25.735 | 25.86 | 29,173 | -2.49% |
| 2026-09-10 | 26.67 | 26.85 | 26.31 | 26.52 | 22,346 | -0.56% |
| 2026-09-09 | 27.01 | 27.4 | 26.06 | 26.67 | 43,207 | -1.22% |
| 2026-09-08 | 27.56 | 28.05 | 26.385 | 27 | 55,583 | -3.26% |
| 2026-09-04 | 26.85 | 28.01 | 26.64 | 27.91 | 59,072 | +4.34% |
| 2026-09-03 | 26.597 | 27.99 | 26.42 | 26.75 | 42,984 | +0.87% |
| 2026-09-02 | 24.59 | 26.76 | 24.3 | 26.52 | 54,085 | +7.15% |
| 2026-09-01 | 24.745 | 25.25 | 24.28 | 24.75 | 13,632 | +0.41% |
| 2026-08-31 | 24.57 | 25 | 24.26 | 24.65 | 10,450 | -0.36% |
| 2026-08-28 | 24.3 | 25.33 | 24.15 | 24.74 | 12,624 | +3.34% |
| 2026-08-27 | 23 | 24.465 | 23 | 23.94 | 13,853 | +4.04% |
| 2026-08-26 | 24 | 24 | 23.01 | 23.01 | 30,775 | -4.48% |
| 2026-08-25 | 23.03 | 24.64 | 23.005 | 24.09 | 34,572 | +4.88% |
| 2026-08-24 | 22.67 | 23.32 | 21.94 | 22.97 | 34,973 | +1.10% |
| 2026-08-21 | 22.72 | 23.145 | 22.445 | 22.72 | 11,445 | -0.35% |
| 2026-08-20 | 22.5 | 23.14 | 22.5 | 22.8 | 29,670 | +1.51% |
| 2026-08-19 | 23.32 | 23.75 | 22.46 | 22.46 | 12,722 | -3.69% |
| 2026-08-18 | 22.71 | 24.44 | 22.71 | 23.32 | 26,950 | +4.29% |
| 2026-08-17 | 22.58 | 23.19 | 22.17 | 22.36 | 34,256 | +1.08% |
| 2026-08-14 | 22.24 | 22.38 | 21.34 | 22.12 | 15,045 | -0.18% |
| 2026-08-13 | 22.29 | 22.45 | 21.81 | 22.16 | 30,916 | +0.73% |
| 2026-08-12 | 22.8 | 22.8 | 21.42 | 22 | 52,472 | -3.13% |
| 2026-08-11 | 21 | 23.48 | 18.68 | 22.71 | 212,845 | +37.22% |
| 2026-08-10 | 17.1 | 17.1 | 16.2 | 16.55 | 21,093 | -2.65% |
| 2026-08-07 | 17.11 | 17.13 | 16.515 | 17 | 9,148 | -0.06% |
| 2026-08-06 | 17.11 | 17.11 | 16.92 | 17.01 | 1,082 | -0.35% |
| 2026-08-05 | 17.2 | 17.58 | 16.8 | 17.07 | 15,006 | +1.91% |
| 2026-08-04 | 17.475 | 17.475 | 16.75 | 16.75 | 3,890 | -1.47% |
| 2026-08-03 | 17.42 | 17.96 | 16.525 | 17 | 10,457 | -2.30% |
| 2026-07-31 | 17.94 | 17.94 | 17.25 | 17.4 | 4,749 | -0.29% |
| 2026-07-30 | 17.5 | 18.05 | 17.4 | 17.45 | 4,824 | -1.08% |
| 2026-07-29 | 17.645 | 17.89 | 17.64 | 17.64 | 2,365 | +0.06% |
| 2026-07-28 | 17.28 | 18.5 | 17.16 | 17.63 | 51,986 | +3.71% |
| 2026-07-27 | 16.86 | 17.5 | 16.86 | 17 | 7,589 | +0.06% |
| 2026-07-24 | 16.5 | 17.38 | 16.5 | 16.99 | 2,794 | +2.10% |
| 2026-07-23 | 16.5 | 16.9 | 16.5 | 16.64 | 2,020 | -0.36% |
| 2026-07-22 | 16.257 | 16.9 | 16.257 | 16.7 | 2,044 | +0.91% |
| 2026-07-21 | 15.76 | 16.6 | 15.76 | 16.55 | 12,041 | +4.15% |
| 2026-07-20 | 16.4 | 16.4 | 15.7 | 15.89 | 6,144 | -3.17% |
| 2026-07-17 | 16.45 | 16.725 | 16.41 | 16.41 | 1,754 | -0.61% |
| 2026-07-16 | 16.61 | 16.855 | 16.51 | 16.51 | 1,463 | -1.32% |
| 2026-07-15 | 17 | 17 | 16.599 | 16.73 | 2,388 | -0.30% |
| 2026-07-14 | 17.03 | 17.46 | 16.35 | 16.78 | 5,826 | +2.25% |
| 2026-07-13 | 16.41 | 16.66 | 16.36 | 16.41 | 1,745 | -1.14% |
| 2026-07-10 | 16.6 | 16.88 | 16.522 | 16.6 | 1,163 | +1.47% |
| 2026-07-09 | 16.48 | 16.575 | 16.05 | 16.36 | 2,616 | +0.12% |
| 2026-07-08 | 16.66 | 17.39 | 15.85 | 16.34 | 7,384 | -2.51% |
| 2026-07-07 | 17.5 | 17.5 | 16.76 | 16.76 | 5,304 | -3.51% |
| 2026-07-06 | 17.65 | 18 | 17.141 | 17.37 | 2,483 | -0.97% |
| 2026-07-02 | 17.47 | 17.88 | 17.47 | 17.54 | 3,292 | +0.92% |
| 2026-07-01 | 17.25 | 17.38 | 17.25 | 17.38 | 1,190 | +0.58% |
| 2026-06-30 | 17.215 | 17.5 | 17.215 | 17.28 | 6,431 | +2.92% |
| 2026-06-29 | 16.88 | 17 | 16.615 | 16.79 | 3,156 | -0.53% |
| 2026-06-26 | 17 | 17 | 16.8 | 16.88 | 3,540 | -0.12% |
| 2026-06-25 | 16.92 | 17.49 | 16.9 | 16.9 | 3,565 | +0.06% |
| 2026-06-24 | 16.77 | 17.335 | 16.77 | 16.89 | 2,361 | -0.65% |
| 2026-06-23 | 16.67 | 17.195 | 16.67 | 17 | 952 | +1.13% |
| 2026-06-22 | 16.92 | 17.5 | 16.67 | 16.81 | 5,302 | +0.78% |
| 2026-06-18 | 17.99 | 17.99 | 16.67 | 16.68 | 8,217 | -0.95% |
| 2026-06-17 | 17 | 17 | 16.835 | 16.84 | 2,064 | -0.53% |
| 2026-06-16 | 17 | 17.45 | 16.692 | 16.93 | 8,969 | -0.29% |
| 2026-06-15 | 16.87 | 17.5 | 16.21 | 16.98 | 9,340 | +1.92% |
| 2026-06-12 | 16.54 | 17.05 | 16.54 | 16.66 | 3,681 | +0.73% |
| 2026-06-11 | 16.35 | 16.732 | 16.14 | 16.54 | 4,448 | +1.22% |
| 2026-06-10 | 17.71 | 17.86 | 16.14 | 16.34 | 21,489 | -6.63% |
| 2026-06-09 | 17.79 | 18.5 | 16.94 | 17.5 | 8,891 | -0.40% |
| 2026-06-08 | 17.55 | 17.93 | 17.458 | 17.57 | 6,333 | -0.85% |
| 2026-06-05 | 17.7 | 18.5 | 17.46 | 17.72 | 7,641 | -1.17% |
| 2026-06-04 | 17.16 | 18.5 | 17.16 | 17.93 | 18,164 | +5.47% |
| 2026-06-03 | 15.39 | 17.75 | 15.39 | 17 | 73,289 | +10.39% |
| 2026-06-02 | 15.35 | 15.95 | 15.35 | 15.4 | 4,418 | -0.39% |
| 2026-06-01 | 16 | 16.25 | 15.26 | 15.46 | 12,393 | -1.09% |
| 2026-05-29 | 16 | 16 | 15.6 | 15.63 | 7,842 | -1.14% |
| 2026-05-28 | 16.41 | 16.41 | 15.71 | 15.81 | 7,581 | -1.92% |
| 2026-05-27 | 16.25 | 16.55 | 16.12 | 16.12 | 8,826 | -1.71% |
| 2026-05-26 | 16.63 | 16.95 | 16.3 | 16.4 | 9,215 | -1.26% |
| 2026-05-22 | 16.49 | 17 | 16.31 | 16.61 | 9,176 | +0.67% |
| 2026-05-21 | 15.89 | 16.67 | 15.61 | 16.5 | 15,564 | +4.17% |
| 2026-05-20 | 16.73 | 16.73 | 15.6 | 15.84 | 22,777 | -2.25% |
| 2026-05-19 | 16.25 | 17 | 15.94 | 16.205 | 3,913 | -0.09% |
| 2026-05-18 | 16.15 | 16.56 | 15.93 | 16.22 | 4,899 | +1.06% |
| 2026-05-15 | 15.66 | 16.05 | 15.64 | 16.05 | 6,406 | +2.36% |
| 2026-05-14 | 14.81 | 17 | 14.81 | 15.68 | 11,766 | -0.44% |
| 2026-05-13 | 15.99 | 16.55 | 15.75 | 15.75 | 5,188 | +4.30% |