NYSE - Delayed Quote USD

Team, Inc. (TISI)

6.75 -0.21 (-3.02%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 6.90 6.90 6.75 6.75 6.75 11,477
Apr 18, 2024 6.82 6.96 6.62 6.96 6.96 5,500
Apr 17, 2024 6.96 7.10 6.82 6.88 6.88 3,400
Apr 16, 2024 7.97 7.97 6.96 6.96 6.96 8,400
Apr 15, 2024 7.53 7.53 7.04 7.47 7.47 2,400
Apr 12, 2024 7.93 7.93 7.30 7.30 7.30 2,100
Apr 11, 2024 7.29 7.91 7.29 7.61 7.61 5,900
Apr 10, 2024 7.31 7.53 7.09 7.40 7.40 9,400
Apr 9, 2024 7.96 8.13 6.75 7.73 7.73 21,300
Apr 8, 2024 9.42 9.42 7.58 8.08 8.08 21,600
Apr 5, 2024 8.97 9.33 8.72 9.30 9.30 15,300
Apr 4, 2024 9.03 9.31 8.50 8.94 8.94 21,900
Apr 3, 2024 7.91 9.22 7.91 9.07 9.07 26,400
Apr 2, 2024 7.90 8.20 7.50 7.94 7.94 22,200
Apr 1, 2024 7.21 7.95 7.21 7.81 7.81 29,800
Mar 28, 2024 7.69 7.76 7.00 7.21 7.21 33,000
Mar 27, 2024 7.07 7.84 7.03 7.65 7.65 48,100
Mar 26, 2024 6.74 7.00 6.69 6.91 6.91 17,000
Mar 25, 2024 6.86 7.14 6.72 6.90 6.90 30,700
Mar 22, 2024 6.52 7.10 6.52 6.99 6.99 47,500
Mar 21, 2024 6.28 6.50 6.02 6.26 6.26 16,000
Mar 20, 2024 5.70 6.30 5.52 6.28 6.28 52,100
Mar 19, 2024 5.50 5.97 5.20 5.80 5.80 57,100
Mar 18, 2024 5.82 5.84 5.05 5.09 5.09 31,300
Mar 15, 2024 5.84 5.90 5.67 5.82 5.82 4,400
Mar 14, 2024 5.31 5.72 5.31 5.71 5.71 10,300
Mar 13, 2024 5.49 5.93 5.30 5.31 5.31 6,900
Mar 12, 2024 5.54 6.03 5.28 5.50 5.50 21,300
Mar 11, 2024 6.45 6.49 5.20 5.30 5.30 29,900
Mar 8, 2024 6.85 7.17 6.47 6.47 6.47 10,900
Mar 7, 2024 6.17 6.82 6.06 6.65 6.65 11,600
Mar 6, 2024 6.05 6.40 6.05 6.25 6.25 5,100
Mar 5, 2024 6.02 6.48 5.92 6.06 6.06 11,200
Mar 4, 2024 6.29 6.49 6.01 6.03 6.03 12,800
Mar 1, 2024 6.28 6.28 6.16 6.19 6.19 900
Feb 29, 2024 6.32 6.32 6.32 6.32 6.32 900
Feb 28, 2024 6.15 6.47 6.15 6.44 6.44 1,400
Feb 27, 2024 6.23 6.23 6.15 6.15 6.15 4,500
Feb 26, 2024 6.16 6.41 6.15 6.19 6.19 6,300
Feb 23, 2024 6.37 6.74 6.21 6.21 6.21 2,200
Feb 22, 2024 6.31 6.50 6.31 6.37 6.37 7,700
Feb 21, 2024 6.28 6.78 6.13 6.32 6.32 1,000
Feb 20, 2024 6.28 6.28 6.11 6.27 6.27 11,900
Feb 16, 2024 6.53 6.53 6.41 6.41 6.41 600
Feb 15, 2024 6.28 6.59 6.28 6.40 6.40 8,100
Feb 14, 2024 6.41 6.75 6.36 6.36 6.36 2,300
Feb 13, 2024 6.38 6.61 6.38 6.61 6.61 1,300
Feb 12, 2024 6.85 6.85 6.60 6.60 6.60 1,200
Feb 9, 2024 6.53 6.94 6.50 6.86 6.86 5,400
Feb 8, 2024 6.52 6.52 6.41 6.41 6.41 800
Feb 7, 2024 6.60 6.71 6.31 6.40 6.40 1,800
Feb 6, 2024 6.31 6.40 6.20 6.39 6.39 4,300
Feb 5, 2024 6.52 6.88 6.38 6.38 6.38 24,100
Feb 2, 2024 7.15 7.15 6.62 6.81 6.81 18,900
Feb 1, 2024 7.23 7.23 7.10 7.10 7.10 1,700
Jan 31, 2024 7.17 7.18 7.00 7.06 7.06 6,700
Jan 30, 2024 6.89 7.18 6.89 7.13 7.13 1,700
Jan 29, 2024 6.83 6.83 6.81 6.81 6.81 500
Jan 26, 2024 6.91 7.18 6.72 6.98 6.98 17,500
Jan 25, 2024 6.48 7.07 6.47 6.96 6.96 13,200
Jan 24, 2024 6.43 6.48 6.36 6.48 6.48 3,600
Jan 23, 2024 6.33 6.57 6.15 6.35 6.35 4,400
Jan 22, 2024 6.20 6.42 6.20 6.20 6.20 7,000
Jan 19, 2024 6.38 6.54 6.27 6.31 6.31 9,100
Jan 18, 2024 6.70 6.70 6.34 6.35 6.35 8,300
Jan 17, 2024 6.29 6.64 6.28 6.50 6.50 5,100
Jan 16, 2024 6.85 6.92 6.45 6.45 6.45 27,000
Jan 12, 2024 6.85 6.94 6.77 6.80 6.80 8,300
Jan 11, 2024 6.89 6.96 6.58 6.58 6.58 29,700
Jan 10, 2024 6.83 7.02 6.83 6.97 6.97 13,900
Jan 9, 2024 6.50 6.94 6.50 6.83 6.83 10,400
Jan 8, 2024 6.52 6.75 6.50 6.50 6.50 5,300
Jan 5, 2024 6.48 6.67 6.48 6.56 6.56 4,200
Jan 4, 2024 6.50 6.60 6.50 6.55 6.55 5,300
Jan 3, 2024 6.63 6.68 6.63 6.68 6.68 800
Jan 2, 2024 6.50 6.61 6.50 6.61 6.61 7,600
Dec 29, 2023 6.60 6.70 6.44 6.60 6.60 8,100
Dec 28, 2023 6.57 6.77 6.54 6.58 6.58 3,800
Dec 27, 2023 6.30 7.00 6.22 6.77 6.77 20,500
Dec 26, 2023 6.30 6.46 6.05 6.19 6.19 9,300
Dec 22, 2023 5.98 6.25 5.98 6.18 6.18 16,000
Dec 21, 2023 6.26 6.26 5.90 5.99 5.99 35,100
Dec 20, 2023 6.11 6.28 6.00 6.22 6.22 52,500
Dec 19, 2023 6.11 6.46 6.08 6.45 6.45 7,400
Dec 18, 2023 6.25 6.28 5.95 6.12 6.12 29,100
Dec 15, 2023 6.57 6.86 6.24 6.27 6.27 34,400
Dec 14, 2023 7.08 7.08 6.58 6.89 6.89 29,700
Dec 13, 2023 7.08 7.08 6.50 6.50 6.50 17,900
Dec 12, 2023 7.00 7.12 7.00 7.01 7.01 3,100
Dec 11, 2023 7.06 7.39 7.01 7.01 7.01 9,500
Dec 8, 2023 7.17 7.35 7.16 7.34 7.34 6,900
Dec 7, 2023 7.09 7.36 7.04 7.09 7.09 5,900
Dec 6, 2023 7.06 7.45 7.06 7.30 7.30 7,300
Dec 5, 2023 7.17 7.26 7.09 7.13 7.13 5,800
Dec 4, 2023 6.60 7.09 6.60 7.03 7.03 20,900
Dec 1, 2023 7.17 7.74 6.40 6.62 6.62 25,200
Nov 30, 2023 6.91 7.27 6.91 7.15 7.15 3,900
Nov 29, 2023 6.44 7.00 6.42 6.91 6.91 12,400
Nov 28, 2023 6.63 6.79 6.46 6.46 6.46 7,800
Nov 27, 2023 6.90 7.10 6.42 6.49 6.49 14,200
Nov 24, 2023 6.95 7.18 6.94 7.06 7.06 3,200
Nov 22, 2023 6.59 7.25 6.59 6.94 6.94 4,900
Nov 21, 2023 6.92 6.92 6.92 6.92 6.92 700
Nov 20, 2023 6.32 7.25 6.32 7.00 7.00 7,000
Nov 17, 2023 6.82 7.03 6.66 7.02 7.02 6,300
Nov 16, 2023 6.40 7.03 6.05 7.03 7.03 26,800
Nov 15, 2023 6.53 6.53 6.15 6.33 6.33 12,100
Nov 14, 2023 6.61 7.10 6.50 6.52 6.52 52,100
Nov 13, 2023 6.93 7.00 6.70 6.80 6.80 17,900
Nov 10, 2023 7.51 8.14 6.93 7.14 7.14 9,300
Nov 9, 2023 7.98 8.03 7.86 7.86 7.86 1,200
Nov 8, 2023 7.51 8.05 7.51 7.98 7.98 11,900
Nov 7, 2023 7.94 8.50 7.52 7.68 7.68 19,500
Nov 6, 2023 8.11 8.57 7.85 8.22 8.22 9,300
Nov 3, 2023 8.06 8.68 8.06 8.20 8.20 6,500
Nov 2, 2023 7.99 8.00 7.99 8.00 8.00 1,300
Nov 1, 2023 8.27 8.27 7.85 7.87 7.87 11,800
Oct 31, 2023 8.43 8.44 8.37 8.37 8.37 1,000
Oct 30, 2023 8.18 8.25 8.00 8.25 8.25 8,600
Oct 27, 2023 8.24 8.25 8.02 8.02 8.02 3,800
Oct 26, 2023 8.05 8.17 7.90 8.15 8.15 2,000
Oct 25, 2023 8.02 8.27 7.90 7.90 7.90 5,800
Oct 24, 2023 8.40 8.68 8.25 8.26 8.26 8,700
Oct 23, 2023 8.27 8.43 8.25 8.43 8.43 2,300
Oct 20, 2023 8.15 8.79 8.15 8.38 8.38 4,800
Oct 19, 2023 8.55 8.80 8.49 8.49 8.49 1,400
Oct 18, 2023 8.66 8.76 8.31 8.75 8.75 6,500
Oct 17, 2023 8.47 8.88 8.47 8.60 8.60 6,100
Oct 16, 2023 8.38 8.85 8.26 8.60 8.60 11,500
Oct 13, 2023 8.02 8.49 8.02 8.24 8.24 9,900
Oct 12, 2023 8.05 8.35 8.05 8.14 8.14 2,600
Oct 11, 2023 8.51 8.51 8.13 8.13 8.13 2,000
Oct 10, 2023 8.00 8.47 8.00 8.46 8.46 5,300
Oct 9, 2023 7.94 8.34 7.94 8.14 8.14 7,700
Oct 6, 2023 7.43 8.78 7.33 8.12 8.12 19,400
Oct 5, 2023 7.39 7.62 7.29 7.29 7.29 5,100
Oct 4, 2023 6.52 7.40 6.52 7.21 7.21 7,000
Oct 3, 2023 6.58 6.80 6.53 6.63 6.63 5,100
Oct 2, 2023 6.95 7.25 6.43 6.82 6.82 29,400
Sep 29, 2023 7.30 7.83 6.95 6.95 6.95 34,200
Sep 28, 2023 7.96 7.96 6.75 7.19 7.19 44,800
Sep 27, 2023 8.36 8.66 7.72 7.74 7.74 12,100
Sep 26, 2023 8.43 8.93 8.42 8.72 8.72 10,200
Sep 25, 2023 8.79 9.02 8.55 8.55 8.55 6,800
Sep 22, 2023 8.96 8.98 8.52 8.57 8.57 5,000
Sep 21, 2023 8.15 9.00 8.15 8.97 8.97 8,600
Sep 20, 2023 8.77 8.77 8.37 8.58 8.58 2,200
Sep 19, 2023 8.63 8.90 8.44 8.78 8.78 6,500
Sep 18, 2023 8.97 8.97 8.25 8.32 8.32 15,400
Sep 15, 2023 8.61 8.98 8.12 8.98 8.98 17,600
Sep 14, 2023 8.74 9.00 8.50 8.79 8.79 7,300
Sep 13, 2023 8.69 8.99 8.51 8.51 8.51 3,800
Sep 12, 2023 8.51 8.96 8.51 8.53 8.53 3,000
Sep 11, 2023 8.78 9.00 8.50 8.50 8.50 20,800
Sep 8, 2023 8.63 8.96 8.62 8.62 8.62 7,500
Sep 7, 2023 8.53 8.88 8.36 8.60 8.60 9,600
Sep 6, 2023 8.63 8.70 8.38 8.62 8.62 7,800
Sep 5, 2023 8.40 8.65 8.30 8.54 8.54 5,800
Sep 1, 2023 8.73 9.06 8.30 8.43 8.43 7,500
Aug 31, 2023 8.73 9.20 8.73 8.83 8.83 11,100
Aug 30, 2023 8.92 9.85 8.58 8.89 8.89 35,700
Aug 29, 2023 8.91 9.10 8.81 8.97 8.97 4,300
Aug 28, 2023 9.10 9.10 8.92 8.92 8.92 3,600
Aug 25, 2023 9.07 9.42 8.99 9.19 9.19 14,800
Aug 24, 2023 9.35 9.43 8.90 9.30 9.30 19,000
Aug 23, 2023 9.35 9.49 9.34 9.48 9.48 2,900
Aug 22, 2023 8.89 9.90 8.89 9.70 9.70 26,300
Aug 21, 2023 9.20 9.39 8.66 8.86 8.86 11,600
Aug 18, 2023 8.87 9.47 8.87 9.21 9.21 6,000
Aug 17, 2023 9.08 9.51 8.80 9.07 9.07 6,300
Aug 16, 2023 10.03 10.43 9.03 9.14 9.14 34,800
Aug 15, 2023 10.18 10.23 9.59 10.17 10.17 15,400
Aug 14, 2023 10.38 10.92 10.00 10.34 10.34 22,700
Aug 11, 2023 9.50 11.25 9.50 10.40 10.40 77,900
Aug 10, 2023 9.00 9.28 8.78 9.03 9.03 8,100
Aug 9, 2023 9.02 9.07 8.41 8.98 8.98 3,400
Aug 8, 2023 8.84 9.41 8.69 9.07 9.07 16,400
Aug 7, 2023 9.45 9.47 8.74 8.83 8.83 14,500
Aug 4, 2023 9.22 9.62 9.13 9.44 9.44 12,300
Aug 3, 2023 8.81 9.34 8.57 9.26 9.26 14,900
Aug 2, 2023 9.17 9.17 8.79 8.99 8.99 5,800
Aug 1, 2023 8.60 9.35 8.60 9.35 9.35 20,600
Jul 31, 2023 8.33 8.77 8.33 8.68 8.68 9,300
Jul 28, 2023 7.81 8.28 7.71 8.27 8.27 10,400
Jul 27, 2023 8.00 8.10 7.74 7.74 7.74 2,600
Jul 26, 2023 7.79 8.01 7.79 7.93 7.93 4,100
Jul 25, 2023 7.77 8.02 7.61 7.98 7.98 12,300
Jul 24, 2023 8.46 8.51 7.52 7.76 7.76 9,200
Jul 21, 2023 8.78 9.22 8.29 8.40 8.40 40,500
Jul 20, 2023 9.01 9.13 8.51 8.80 8.80 12,900
Jul 19, 2023 9.00 9.11 9.00 9.00 9.00 5,000
Jul 18, 2023 8.60 9.12 8.51 8.98 8.98 11,500
Jul 17, 2023 8.67 8.94 8.51 8.51 8.51 12,100
Jul 14, 2023 9.21 9.21 8.31 8.60 8.60 29,000
Jul 13, 2023 8.46 9.21 8.46 9.21 9.21 19,200
Jul 12, 2023 8.68 9.19 8.10 8.84 8.84 34,200
Jul 11, 2023 8.80 8.82 8.28 8.49 8.49 12,200
Jul 10, 2023 8.69 9.00 8.56 8.82 8.82 11,900
Jul 7, 2023 8.89 9.24 8.62 8.77 8.77 11,400
Jul 6, 2023 9.49 9.49 8.55 8.90 8.90 16,700
Jul 5, 2023 9.31 9.97 9.06 9.66 9.66 51,100
Jul 3, 2023 8.40 9.49 8.21 9.40 9.40 71,600
Jun 30, 2023 7.31 8.41 7.31 8.30 8.30 47,500
Jun 29, 2023 6.38 7.41 6.31 7.40 7.40 51,300
Jun 28, 2023 6.50 6.85 6.30 6.30 6.30 9,500
Jun 27, 2023 6.53 6.62 6.46 6.46 6.46 2,900
Jun 26, 2023 6.45 6.73 6.34 6.59 6.59 18,400
Jun 23, 2023 6.59 6.83 6.48 6.48 6.48 46,300
Jun 22, 2023 6.31 7.02 6.31 6.80 6.80 97,700
Jun 21, 2023 7.01 7.03 6.33 6.35 6.35 43,000
Jun 20, 2023 6.75 7.23 6.39 7.05 7.05 105,400
Jun 16, 2023 6.30 6.69 6.28 6.43 6.43 14,800
Jun 15, 2023 6.63 6.63 6.11 6.23 6.23 24,700
Jun 14, 2023 6.73 7.38 6.55 6.65 6.65 31,300
Jun 13, 2023 6.80 7.00 6.78 6.86 6.86 10,200
Jun 12, 2023 6.85 7.06 6.72 6.76 6.76 16,400
Jun 9, 2023 7.21 7.35 6.85 6.92 6.92 70,100
Jun 8, 2023 7.60 7.62 7.09 7.25 7.25 26,900
Jun 7, 2023 7.00 7.87 7.00 7.62 7.62 61,700
Jun 6, 2023 6.67 7.14 6.51 7.02 7.02 14,300
Jun 5, 2023 6.50 6.88 6.46 6.66 6.66 12,100
Jun 2, 2023 7.00 7.00 6.45 6.56 6.56 21,500
Jun 1, 2023 6.87 7.15 6.68 6.97 6.97 36,500
May 31, 2023 7.40 7.40 6.82 6.99 6.99 71,600
May 30, 2023 7.79 7.89 7.31 7.50 7.50 79,700
May 26, 2023 6.64 8.15 6.29 8.06 8.06 387,800
May 25, 2023 4.60 7.90 4.60 7.07 7.07 4,652,800
May 24, 2023 4.27 4.47 4.27 4.37 4.37 2,200
May 23, 2023 3.99 4.35 3.99 4.34 4.34 27,000
May 22, 2023 4.09 4.20 4.03 4.13 4.13 7,000
May 19, 2023 4.04 4.27 4.02 4.18 4.18 3,300
May 18, 2023 4.02 4.19 4.00 4.08 4.08 3,900
May 17, 2023 4.11 4.17 4.03 4.09 4.09 3,400
May 16, 2023 4.01 4.04 3.53 3.97 3.97 49,200
May 15, 2023 4.02 4.28 4.01 4.08 4.08 21,500
May 12, 2023 4.43 4.89 4.26 4.30 4.30 44,300
May 11, 2023 4.62 4.64 4.41 4.44 4.44 12,300
May 10, 2023 4.84 4.87 4.62 4.63 4.63 7,400
May 9, 2023 4.62 4.94 4.62 4.88 4.88 6,900
May 8, 2023 4.91 5.09 4.62 4.67 4.67 45,900
May 5, 2023 4.77 5.00 4.73 4.90 4.90 23,500
May 4, 2023 5.14 5.16 4.62 4.68 4.68 19,700
May 3, 2023 5.49 5.49 5.22 5.28 5.28 4,000
May 2, 2023 5.02 5.69 4.98 5.47 5.47 45,700
May 1, 2023 5.12 5.19 4.93 5.07 5.07 24,800
Apr 28, 2023 5.10 5.18 4.95 5.17 5.17 31,000
Apr 27, 2023 5.29 5.29 5.02 5.11 5.11 4,800
Apr 26, 2023 5.25 5.46 5.15 5.26 5.26 8,200
Apr 25, 2023 5.36 5.36 5.12 5.26 5.26 7,000
Apr 24, 2023 5.29 5.84 5.23 5.35 5.35 23,700
Apr 21, 2023 5.55 5.55 5.24 5.29 5.29 4,100
Apr 20, 2023 5.71 5.71 5.44 5.60 5.60 4,500

Related Tickers

TDCX TDCX Inc.
7.07
+0.07%
 
SGRP SPAR Group, Inc.
1.7600
+1.15%
 
WHLM Wilhelmina International, Inc.
4.6500
-2.52%
 
QUAD Quad/Graphics, Inc.
4.6300
+2.66%
 
CASS Cass Information Systems, Inc.
41.65
-4.65%
 
RBA RB Global, Inc.
72.61
+0.17%
 
RELX RELX PLC
41.07
-0.87%
 
FPH.F Francotyp-Postalia Holding AG
2.5200
0.00%
 
WLDPF Wildpack Beverage Inc.
0.0570
0.00%
 
3UA.F Karnov Group AB (publ)
5.40
-2.17%