Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Team Inc (NY: TISI )

7.750 +0.990 (+14.64%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 15, 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 (%)
May 31, 2012 263.50 268.60 258.00 266.80 8,659 +3.30(+1.25%)
May 30, 2012 262.20 266.75 261.00 263.50 7,396 -2.40(-0.90%)
May 29, 2012 264.00 266.30 259.00 265.90 5,862 +3.90(+1.49%)
May 25, 2012 261.60 264.30 259.60 262.00 2,384 -0.50(-0.19%)
May 24, 2012 262.00 263.30 255.10 262.50 3,421 +1.20(+0.46%)
May 23, 2012 253.00 261.90 251.30 261.30 5,451 +5.20(+2.03%)
May 22, 2012 259.50 261.50 254.50 256.10 5,710 -3.00(-1.16%)
May 21, 2012 252.80 259.20 249.50 259.10 6,490 +6.40(+2.53%)
May 18, 2012 254.60 260.40 251.40 252.70 6,665 -2.30(-0.90%)
May 17, 2012 262.80 264.50 255.00 255.00 4,918 -6.80(-2.60%)
May 16, 2012 265.70 269.30 261.60 261.80 2,357 -3.30(-1.24%)
May 15, 2012 262.50 266.40 262.30 265.10 5,354 +2.30(+0.88%)
May 14, 2012 263.50 265.20 262.60 262.80 4,488 -4.50(-1.68%)
May 11, 2012 272.30 273.80 265.00 267.30 8,419 -8.40(-3.05%)
May 10, 2012 283.80 283.80 273.80 275.70 6,462 -6.70(-2.37%)
May 09, 2012 281.20 285.88 281.20 282.40 5,973 -3.10(-1.09%)
May 08, 2012 276.90 286.80 276.80 285.50 4,963 +5.00(+1.78%)
May 07, 2012 279.40 286.10 279.30 280.50 5,576 +0.80(+0.29%)
May 04, 2012 278.10 282.40 278.10 279.70 7,662 -0.40(-0.14%)
May 03, 2012 283.50 283.70 277.31 280.10 6,844 -4.40(-1.55%)
May 02, 2012 285.00 285.01 279.50 284.50 3,851 -3.20(-1.11%)
May 01, 2012 296.90 303.20 287.30 287.70 7,848 -8.60(-2.90%)
Apr 30, 2012 294.40 297.60 290.00 296.30 9,792 +1.70(+0.58%)
Apr 27, 2012 283.90 295.00 279.80 294.60 7,495 +10.70(+3.77%)
Apr 26, 2012 284.30 286.00 281.50 283.90 4,545 -0.60(-0.21%)
Apr 25, 2012 288.30 293.40 281.60 284.50 7,078 +0.40(+0.14%)
Apr 24, 2012 275.20 284.10 273.50 284.10 5,929 +8.40(+3.05%)
Apr 23, 2012 272.40 277.20 268.90 275.70 9,313 -1.40(-0.51%)
Apr 20, 2012 279.50 279.90 274.20 277.10 8,642 +1.30(+0.47%)
Apr 19, 2012 287.30 287.78 274.10 275.80 7,501 -11.50(-4.00%)
Apr 18, 2012 290.60 292.10 283.50 287.30 10,263 -5.80(-1.98%)
Apr 17, 2012 289.90 296.70 288.70 293.10 4,819 +5.30(+1.84%)
Apr 16, 2012 288.30 290.80 283.30 287.80 3,783 +1.20(+0.42%)
Apr 13, 2012 290.10 291.50 286.20 286.60 10,821 -5.40(-1.85%)
Apr 12, 2012 283.60 293.20 283.60 292.00 6,253 +8.40(+2.96%)
Apr 11, 2012 287.30 288.20 280.40 283.60 11,529 -0.10(-0.04%)
Apr 10, 2012 292.40 293.90 283.60 283.70 19,523 -8.70(-2.98%)
Apr 09, 2012 286.60 294.90 285.50 292.40 12,189 -0.80(-0.27%)
Apr 05, 2012 288.20 294.30 287.30 293.20 11,170 +4.40(+1.52%)
Apr 04, 2012 320.00 320.00 287.50 288.80 22,521 -39.80(-12.11%)
Apr 03, 2012 331.20 333.20 326.50 328.60 10,195 -4.50(-1.35%)
Apr 02, 2012 307.60 333.30 306.80 333.10 17,031 +23.60(+7.63%)
Mar 30, 2012 317.10 318.70 308.90 309.50 20,508 -4.80(-1.53%)
Mar 29, 2012 318.80 319.00 312.80 314.30 5,410 -7.50(-2.33%)
Mar 28, 2012 324.70 324.70 317.20 321.80 4,564 -1.60(-0.49%)
Mar 27, 2012 332.50 333.70 323.40 323.40 5,994 -8.20(-2.47%)
Mar 26, 2012 326.10 335.00 324.50 331.60 7,107 +9.00(+2.79%)
Mar 23, 2012 311.80 323.10 309.80 322.60 8,877 +10.00(+3.20%)
Mar 22, 2012 311.60 313.10 309.30 312.60 9,199 -2.90(-0.92%)
Mar 21, 2012 320.70 320.70 315.20 315.50 6,061 -5.30(-1.65%)
Mar 20, 2012 323.60 326.20 317.90 320.80 5,407 -5.70(-1.75%)
Mar 19, 2012 320.70 330.40 320.50 326.50 6,035 +5.40(+1.68%)
Mar 16, 2012 322.40 322.90 318.85 321.10 10,654 -0.80(-0.25%)
Mar 15, 2012 318.30 323.10 318.00 321.90 8,353 +3.40(+1.07%)
Mar 14, 2012 314.30 319.40 311.00 318.50 10,884 +3.40(+1.08%)
Mar 13, 2012 311.80 315.20 308.60 315.10 4,184 +6.50(+2.11%)
Mar 12, 2012 306.68 311.40 306.68 308.60 4,365 +1.80(+0.59%)
Mar 09, 2012 300.80 311.70 298.70 306.80 5,888 +5.30(+1.76%)
Mar 08, 2012 296.80 302.00 291.70 301.50 5,050 +6.60(+2.24%)
Mar 07, 2012 295.70 297.10 293.40 294.90 6,488 -0.50(-0.17%)
Mar 06, 2012 303.10 306.20 294.00 295.40 5,027 -11.70(-3.81%)
Mar 05, 2012 299.20 307.10 297.20 307.10 5,268 +7.80(+2.61%)
Mar 02, 2012 306.00 308.80 296.30 299.30 11,015 -8.00(-2.60%)
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.