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

Team Inc (NY: TISI )

7.300 +0.150 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2014 425.20 428.76 418.40 419.20 7,913 -6.80(-1.60%)
May 29, 2014 426.60 428.80 423.90 426.00 7,024 -0.90(-0.21%)
May 28, 2014 430.00 430.00 425.50 426.90 3,059 -4.90(-1.13%)
May 27, 2014 435.50 441.80 427.00 431.80 4,157 -1.80(-0.42%)
May 23, 2014 422.50 433.60 433.60 433.60 4,500 +8.40(+1.98%)
May 22, 2014 416.50 426.80 409.10 425.20 2,655 +11.00(+2.66%)
May 21, 2014 418.30 425.10 410.70 414.20 7,863 -1.20(-0.29%)
May 20, 2014 425.20 425.20 408.60 415.40 6,592 -12.80(-2.99%)
May 19, 2014 416.10 430.30 416.10 428.20 4,197 +9.20(+2.20%)
May 16, 2014 413.00 419.40 409.30 419.00 4,086 +6.00(+1.45%)
May 15, 2014 408.60 415.30 400.00 413.00 6,471 +1.20(+0.29%)
May 14, 2014 422.40 422.40 410.80 411.80 7,020 -12.40(-2.92%)
May 13, 2014 437.20 437.20 422.80 424.20 4,930 -14.20(-3.24%)
May 12, 2014 426.50 444.40 425.70 438.40 8,242 +12.80(+3.01%)
May 09, 2014 412.50 429.10 412.50 425.60 7,470 +11.20(+2.70%)
May 08, 2014 421.30 423.60 413.60 414.40 4,606 -6.40(-1.52%)
May 07, 2014 417.40 420.90 414.50 420.80 4,735 +3.50(+0.84%)
May 06, 2014 419.60 425.30 414.90 417.30 8,288 -4.40(-1.04%)
May 05, 2014 423.90 424.70 414.80 421.70 7,396 -5.10(-1.19%)
May 02, 2014 425.40 436.00 425.05 426.80 3,639 +1.50(+0.35%)
May 01, 2014 427.00 428.60 415.60 425.30 6,989 -3.60(-0.84%)
Apr 30, 2014 419.20 432.60 414.50 428.90 4,297 +8.10(+1.92%)
Apr 29, 2014 432.30 433.20 420.20 420.80 5,477 -7.90(-1.84%)
Apr 28, 2014 424.30 433.30 420.00 428.70 6,616 +1.70(+0.40%)
Apr 25, 2014 431.70 433.80 421.70 427.00 8,217 -7.80(-1.79%)
Apr 24, 2014 446.30 447.70 430.30 434.80 4,301 -8.00(-1.81%)
Apr 23, 2014 445.50 450.54 442.50 442.80 3,903 -3.90(-0.87%)
Apr 22, 2014 444.00 450.00 440.20 446.70 4,756 +1.70(+0.38%)
Apr 21, 2014 438.00 448.40 438.00 445.00 7,016 +5.70(+1.30%)
Apr 17, 2014 428.30 439.30 439.30 439.30 4,560 +11.00(+2.57%)
Apr 16, 2014 423.30 429.20 421.55 428.30 5,313 +9.00(+2.15%)
Apr 15, 2014 414.40 421.70 411.00 419.30 5,668 +4.50(+1.08%)
Apr 14, 2014 420.00 423.06 412.00 414.80 7,024 -1.70(-0.41%)
Apr 11, 2014 428.60 432.40 414.00 416.50 12,470 -17.50(-4.03%)
Apr 10, 2014 433.90 438.80 426.40 434.00 8,068 -0.50(-0.12%)
Apr 09, 2014 435.60 436.40 427.80 434.50 8,442 -0.50(-0.11%)
Apr 08, 2014 426.00 441.20 417.55 435.00 9,528 +10.50(+2.47%)
Apr 07, 2014 425.50 428.35 421.00 424.50 9,871 -2.50(-0.59%)
Apr 04, 2014 430.40 430.40 419.60 427.00 8,406 +1.10(+0.26%)
Apr 03, 2014 433.50 435.34 424.00 425.90 2,694 -8.80(-2.02%)
Apr 02, 2014 435.10 435.90 428.50 434.70 3,140 +0.70(+0.16%)
Apr 01, 2014 428.80 437.30 426.07 434.00 6,222 +5.40(+1.26%)
Mar 31, 2014 427.30 435.30 426.80 428.60 6,845 +2.50(+0.59%)
Mar 28, 2014 426.10 434.70 422.70 426.10 5,218 +1.30(+0.31%)
Mar 27, 2014 425.00 426.20 423.00 424.80 8,691 +0.30(+0.07%)
Mar 26, 2014 431.00 432.60 424.20 424.50 9,857 -2.50(-0.59%)
Mar 25, 2014 431.30 435.60 425.00 427.00 5,571 -1.70(-0.40%)
Mar 24, 2014 444.30 445.24 424.45 428.70 9,527 -15.30(-3.45%)
Mar 21, 2014 417.00 447.40 415.40 444.00 20,712 +27.00(+6.47%)
Mar 20, 2014 424.80 425.50 414.90 417.00 4,220 -6.00(-1.42%)
Mar 19, 2014 436.20 441.50 418.60 423.00 14,901 -14.60(-3.34%)
Mar 18, 2014 428.50 438.10 425.90 437.60 15,643 +10.10(+2.36%)
Mar 17, 2014 422.80 428.40 422.10 427.50 4,949 +6.60(+1.57%)
Mar 14, 2014 416.60 427.50 415.80 420.90 8,273 +2.50(+0.60%)
Mar 13, 2014 424.60 427.00 414.30 418.40 10,950 -6.60(-1.55%)
Mar 12, 2014 414.70 425.60 410.70 425.00 6,446 +6.40(+1.53%)
Mar 11, 2014 428.00 428.10 415.00 418.60 8,711 -10.50(-2.45%)
Mar 10, 2014 445.00 445.00 425.60 429.10 12,507 -17.70(-3.96%)
Mar 07, 2014 448.00 450.00 443.90 446.80 4,676 -0.70(-0.16%)
Mar 06, 2014 443.60 450.00 431.82 447.50 9,661 +6.40(+1.45%)
Mar 05, 2014 439.70 442.40 433.40 441.10 4,062 -0.10(-0.02%)
Mar 04, 2014 439.10 447.00 437.30 441.20 13,831 +8.70(+2.01%)
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.