Register for real-time alerts, custom portfolio, and market movers
TEAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 163.08 | -0.02 | -0.01% | 163.11 | 163.92 | 161.52 | 2,392,729 |
| Sep 19 2024 | 163.10 | 3.26 | 2.04% | 163.07 | 166.88 | 161.10 | 1,963,009 |
| Sep 18 2024 | 159.84 | 4.02 | 2.58% | 156.68 | 163.31 | 156.01 | 2,445,199 |
| Sep 17 2024 | 155.82 | -9.33 | -5.65% | 160.20 | 161.9999 | 154.071 | 3,327,836 |
| Sep 16 2024 | 165.15 | 1.41 | 0.86% | 163.55 | 165.75 | 162.995 | 1,411,559 |
| Sep 13 2024 | 163.74 | -1.95 | -1.18% | 165.78 | 166.35 | 162.81 | 1,706,995 |
| Sep 12 2024 | 165.69 | -0.41 | -0.25% | 166.35 | 168.67 | 165.315 | 1,077,208 |
| Sep 11 2024 | 166.10 | 3.85 | 2.37% | 163.01 | 167.20 | 161.39 | 1,364,877 |
| Sep 10 2024 | 162.25 | -0.44 | -0.27% | 163.71 | 163.77 | 157.94 | 1,465,373 |
| Sep 09 2024 | 162.69 | 1.38 | 0.86% | 162.64 | 165.84 | 161.98 | 1,339,939 |
| Sep 06 2024 | 161.31 | -0.59 | -0.36% | 162.49 | 165.37 | 159.00 | 1,947,434 |
| Sep 05 2024 | 161.90 | -0.40 | -0.25% | 159.97 | 162.70 | 159.10 | 1,742,692 |
| Sep 04 2024 | 162.30 | -1.50 | -0.92% | 161.49 | 165.39 | 160.6501 | 1,539,939 |
| Sep 03 2024 | 163.80 | -1.80 | -1.09% | 163.25 | 165.49 | 162.42 | 1,513,976 |
| Aug 30 2024 | 165.60 | -1.85 | -1.10% | 167.84 | 168.31 | 165.39 | 1,428,698 |
| Aug 29 2024 | 167.45 | 5.51 | 3.40% | 163.18 | 169.72 | 163.18 | 1,197,340 |
| Aug 28 2024 | 161.94 | -2.38 | -1.45% | 163.00 | 163.87 | 159.935 | 1,584,238 |
| Aug 27 2024 | 164.32 | -0.70 | -0.42% | 164.09 | 166.89 | 163.85 | 1,503,615 |
| Aug 26 2024 | 165.02 | 5.02 | 3.14% | 160.34 | 165.98 | 160.34 | 1,973,717 |
| Aug 23 2024 | 160.00 | 4.13 | 2.65% | 158.28 | 160.27 | 155.85 | 1,307,695 |
| Aug 22 2024 | 155.87 | -2.47 | -1.56% | 156.65 | 161.12 | 154.92 | 1,292,673 |
| Aug 21 2024 | 158.34 | 2.05 | 1.31% | 156.29 | 158.40 | 155.60 | 1,407,868 |
| Aug 20 2024 | 156.29 | -2.71 | -1.70% | 158.40 | 158.62 | 154.41 | 1,879,388 |
| Aug 19 2024 | 159.00 | 4.79 | 3.11% | 154.36 | 159.07 | 152.79 | 2,052,129 |
| Aug 16 2024 | 154.21 | 7.38 | 5.03% | 146.08 | 154.74 | 145.88 | 2,503,466 |
| Aug 15 2024 | 146.83 | 3.33 | 2.32% | 145.10 | 147.2899 | 144.85 | 2,072,183 |
| Aug 14 2024 | 143.50 | 0.30 | 0.21% | 142.32 | 145.34 | 142.32 | 2,111,226 |
| Aug 13 2024 | 143.20 | 2.65 | 1.89% | 141.34 | 146.17 | 139.23 | 3,865,953 |
| Aug 12 2024 | 140.55 | -0.88 | -0.62% | 140.79 | 142.39 | 139.52 | 3,059,795 |
| Aug 09 2024 | 141.43 | 2.64 | 1.90% | 137.51 | 142.76 | 137.27 | 1,534,221 |
| Aug 08 2024 | 138.79 | 1.38 | 1.00% | 139.00 | 140.17 | 136.84 | 1,526,888 |
| Aug 07 2024 | 137.41 | -2.44 | -1.74% | 142.09 | 145.30 | 137.34 | 2,635,266 |
| Aug 06 2024 | 139.85 | -3.00 | -2.10% | 143.79 | 143.79 | 139.43 | 2,630,262 |
| Aug 05 2024 | 142.85 | -0.83 | -0.58% | 136.69 | 149.56 | 135.29 | 4,176,744 |
| Aug 02 2024 | 143.68 | -29.56 | -17.06% | 152.67 | 154.68 | 141.21 | 8,354,170 |
| Aug 01 2024 | 173.24 | -3.33 | -1.89% | 176.73 | 179.19 | 170.11 | 2,375,415 |
| Jul 31 2024 | 176.57 | 2.19 | 1.26% | 178.47 | 178.69 | 174.965 | 1,178,160 |
| Jul 30 2024 | 174.38 | -3.76 | -2.11% | 178.00 | 179.49 | 172.58 | 1,166,178 |
| Jul 29 2024 | 178.14 | 0.82 | 0.46% | 178.20 | 181.24 | 177.27 | 1,037,284 |
| Jul 26 2024 | 177.32 | -0.90 | -0.50% | 179.69 | 179.69 | 174.58 | 1,314,143 |
| Jul 25 2024 | 178.22 | 10.62 | 6.34% | 171.01 | 182.27 | 169.85 | 2,337,093 |
| Jul 24 2024 | 167.60 | -7.52 | -4.29% | 172.59 | 174.26 | 167.25 | 1,466,466 |
| Jul 23 2024 | 175.12 | -0.43 | -0.24% | 170.18 | 177.07 | 168.39 | 1,548,654 |
| Jul 22 2024 | 175.55 | -0.95 | -0.54% | 178.14 | 178.72 | 174.4704 | 1,222,295 |
| Jul 19 2024 | 176.50 | 0.40 | 0.23% | 175.00 | 177.07 | 174.41 | 1,024,661 |
| Jul 18 2024 | 176.10 | -2.82 | -1.58% | 179.70 | 182.38 | 175.49 | 1,076,834 |
| Jul 17 2024 | 178.92 | -4.25 | -2.32% | 184.38 | 184.43 | 178.88 | 1,401,072 |
| Jul 16 2024 | 183.17 | 3.22 | 1.79% | 179.95 | 184.5399 | 179.95 | 959,204 |
| Jul 15 2024 | 179.95 | -1.50 | -0.83% | 181.60 | 182.165 | 178.94 | 1,040,933 |
| Jul 12 2024 | 181.45 | 3.82 | 2.15% | 176.73 | 182.76 | 176.73 | 1,477,433 |
| Jul 11 2024 | 177.63 | 3.18 | 1.82% | 177.56 | 181.58 | 176.57 | 1,304,301 |
| Jul 10 2024 | 174.45 | -3.53 | -1.98% | 178.49 | 178.49 | 168.37 | 1,890,334 |
| Jul 09 2024 | 177.98 | -3.82 | -2.10% | 182.54 | 182.62 | 177.09 | 1,747,103 |
| Jul 08 2024 | 181.80 | -5.52 | -2.95% | 185.51 | 185.87 | 180.05 | 1,331,962 |
| Jul 05 2024 | 187.32 | 5.06 | 2.78% | 181.97 | 188.06 | 181.1034 | 938,139 |
| Jul 03 2024 | 182.26 | -0.02 | -0.01% | 182.70 | 185.01 | 181.43 | 816,032 |
| Jul 02 2024 | 182.28 | 4.03 | 2.26% | 183.49 | 186.315 | 179.17 | 1,766,189 |
| Jul 01 2024 | 178.25 | 5.26 | 3.04% | 176.88 | 178.46 | 173.94 | 1,114,061 |
| Jun 28 2024 | 172.99 | 0.00 | 0.00% | 172.99 | 172.99 | 172.99 | 0 |
| Jun 27 2024 | 172.99 | 1.33 | 0.77% | 171.66 | 176.64 | 171.20 | 2,128,619 |
| Jun 26 2024 | 171.66 | 4.21 | 2.51% | 167.45 | 171.90 | 166.0601 | 1,983,982 |
| Jun 25 2024 | 167.45 | 2.70 | 1.64% | 165.49 | 168.19 | 163.00 | 1,349,789 |
