Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Team Inc (NY: TISI )

8.570 -0.180 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 423.70 426.60 417.30 423.30 12,889 -9.40(-2.17%)
Jan 30, 2014 439.30 440.50 431.30 432.70 9,265 -1.70(-0.39%)
Jan 29, 2014 469.10 470.00 429.50 434.40 11,190 -4.70(-1.07%)
Jan 28, 2014 444.90 449.00 436.15 439.10 10,700 -4.60(-1.04%)
Jan 27, 2014 451.70 451.70 443.00 443.70 6,010 -6.70(-1.49%)
Jan 24, 2014 464.00 464.00 447.80 450.40 8,266 -17.70(-3.78%)
Jan 23, 2014 467.10 469.10 466.50 468.10 8,470 +0.30(+0.06%)
Jan 22, 2014 468.40 469.50 461.42 467.80 5,806 +0.90(+0.19%)
Jan 21, 2014 469.50 469.50 461.60 466.90 8,218 -1.70(-0.36%)
Jan 17, 2014 468.60 468.60 468.60 468.60 3,300 -0.20(-0.04%)
Jan 16, 2014 472.80 472.80 467.00 468.80 5,141 -5.40(-1.14%)
Jan 15, 2014 476.20 480.90 472.50 474.20 9,001 -2.00(-0.42%)
Jan 14, 2014 466.70 477.50 465.00 476.20 9,762 +10.40(+2.23%)
Jan 13, 2014 473.40 475.00 461.40 465.80 15,222 -10.40(-2.18%)
Jan 10, 2014 463.80 477.50 463.80 476.20 25,358 +27.40(+6.11%)
Jan 09, 2014 436.00 449.70 435.00 448.80 19,866 +4.40(+0.99%)
Jan 08, 2014 415.00 463.30 413.70 444.40 28,327 +30.90(+7.47%)
Jan 07, 2014 416.00 417.80 408.80 413.50 15,102 -2.40(-0.58%)
Jan 06, 2014 427.60 427.60 415.20 415.90 19,859 -11.30(-2.65%)
Jan 03, 2014 419.00 434.30 419.00 427.20 9,965 +9.20(+2.20%)
Jan 02, 2014 420.90 423.00 410.30 418.00 8,903 -5.40(-1.28%)
Dec 31, 2013 419.90 423.40 423.40 423.40 11,230 +5.20(+1.24%)
Dec 30, 2013 423.40 425.80 414.15 418.20 30,371 -6.60(-1.55%)
Dec 27, 2013 426.80 426.80 421.40 424.80 7,634 +0.40(+0.09%)
Dec 26, 2013 424.20 426.60 422.00 424.40 3,109 +0.70(+0.17%)
Dec 24, 2013 415.60 426.35 413.00 423.70 11,610 +7.30(+1.75%)
Dec 23, 2013 406.90 416.90 404.10 416.40 7,900 +9.90(+2.44%)
Dec 20, 2013 397.30 408.80 397.30 406.50 11,855 +11.30(+2.86%)
Dec 19, 2013 398.90 399.90 393.25 395.20 3,467 -5.60(-1.40%)
Dec 18, 2013 389.90 401.10 387.40 400.80 6,851 +9.80(+2.51%)
Dec 17, 2013 389.00 394.00 388.20 391.00 3,468 -1.20(-0.31%)
Dec 16, 2013 381.30 392.70 381.20 392.20 9,481 +11.20(+2.94%)
Dec 13, 2013 387.30 387.30 378.50 381.00 11,100 -4.20(-1.09%)
Dec 12, 2013 388.40 388.70 384.80 385.20 6,701 -3.90(-1.00%)
Dec 11, 2013 392.90 392.90 383.10 389.10 13,913 -2.10(-0.54%)
Dec 10, 2013 407.70 409.30 389.30 391.20 6,161 -15.80(-3.88%)
Dec 09, 2013 394.10 407.00 392.00 407.00 12,787 +12.30(+3.12%)
Dec 06, 2013 406.00 406.00 393.81 394.70 6,648 -6.40(-1.60%)
Dec 05, 2013 386.60 409.00 379.85 401.10 11,702 +15.50(+4.02%)
Dec 04, 2013 395.80 395.80 377.00 385.60 7,609 -12.00(-3.02%)
Dec 03, 2013 393.10 399.00 393.10 397.60 6,870 +2.70(+0.68%)
Dec 02, 2013 407.50 409.40 391.31 394.90 6,539 -14.30(-3.49%)
Nov 29, 2013 408.10 409.90 407.90 409.20 1,817 +1.60(+0.39%)
Nov 27, 2013 407.80 408.10 404.10 407.60 3,304 -1.10(-0.27%)
Nov 26, 2013 398.60 411.30 396.90 408.70 12,126 +9.70(+2.43%)
Nov 25, 2013 395.60 399.80 391.90 399.00 3,598 +5.40(+1.37%)
Nov 22, 2013 395.60 395.60 389.45 393.60 7,301 -1.20(-0.30%)
Nov 21, 2013 388.30 396.00 387.65 394.80 5,635 +9.30(+2.41%)
Nov 20, 2013 392.10 394.40 383.90 385.50 3,822 -6.10(-1.56%)
Nov 19, 2013 391.00 397.00 388.20 391.60 19,513 -0.50(-0.13%)
Nov 18, 2013 382.80 396.10 379.77 392.10 11,742 +11.10(+2.91%)
Nov 15, 2013 372.40 382.30 369.04 381.00 3,115 +7.90(+2.12%)
Nov 14, 2013 376.70 380.70 370.32 373.10 4,121 -4.60(-1.22%)
Nov 13, 2013 369.50 380.50 368.40 377.70 8,653 +6.60(+1.78%)
Nov 12, 2013 376.70 376.70 367.90 371.10 14,517 -5.70(-1.51%)
Nov 11, 2013 374.90 379.90 371.00 376.80 4,501 +0.00(+0.00%)
Nov 08, 2013 368.90 379.70 368.50 376.80 10,021 +7.50(+2.03%)
Nov 07, 2013 371.90 377.06 365.80 369.30 10,295 -2.00(-0.54%)
Nov 06, 2013 374.00 379.70 369.00 371.30 4,401 -0.60(-0.16%)
Nov 05, 2013 388.50 388.50 371.10 371.90 8,485 -19.40(-4.96%)
Nov 04, 2013 370.70 392.90 370.10 391.30 26,508 +20.80(+5.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.