Team Inc (TISI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 11.9686800895 | 8.94 | 10.5 | 8.63 | 20982 | 9.58703041 | CS |
| 4 | 1.52 | 17.9034157833 | 8.49 | 10.5 | 7.6527 | 14818 | 8.90467813 | CS |
| 12 | 3.36 | 50.5263157895 | 6.65 | 10.5 | 5.97 | 11167 | 8.22667813 | CS |
| 26 | 3.81 | 61.4516129032 | 6.2 | 10.5 | 5.05 | 11913 | 7.41969044 | CS |
| 52 | 1.55 | 18.3215130024 | 8.46 | 11.25 | 5.05 | 12169 | 7.60128954 | CS |
| 156 | -51.49 | -83.7235772358 | 61.5 | 65.7 | 3.5301 | 531483 | 16.33746948 | CS |
| 260 | -141.39 | -93.3883751651 | 151.4 | 190 | 3.5301 | 426848 | 34.60724614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 9.935 | 0.69 | 7.41 | 9.53 | 10.25 | 9.33 | 24134 |
| 1721428800 | 9.25 | -0.05 | -0.54 | 9.3 | 9.71 | 9.07 | 23850 |
| 1721342400 | 9.3 | -1.16 | -11.09 | 10.41 | 10.46 | 9.3 | 24084 |
| 1721256000 | 10.46 | 0.46 | 4.60 | 9.8389 | 10.5 | 9.8389 | 12491 |
| 1721169600 | 10 | 0.92 | 10.13 | 8.92 | 10 | 8.63 | 28725 |
| 1721083200 | 9.08 | 0.28 | 3.18 | 8.94 | 9.2 | 8.66 | 15542 |
| 1720824000 | 8.8 | 0.4 | 4.76 | 8.32 | 9.0615 | 8.22 | 35026 |
| 1720737600 | 8.4 | -0.05 | -0.59 | 8.4 | 8.55 | 8.15 | 21346 |
| 1720651200 | 8.45 | 0.2 | 2.42 | 8.27 | 8.565 | 8.11 | 31761 |
| 1720564800 | 8.25 | -0.07 | -0.84 | 8.48 | 8.57 | 8.22 | 12747 |
| 1720478400 | 8.32 | 0.04 | 0.48 | 8.4 | 8.5699 | 8.1 | 2790 |
| 1720219200 | 8.28 | -0.24 | -2.82 | 8.11 | 8.42 | 7.6527 | 4175 |
| 1720040640 | 8.52 | -0.01 | -0.12 | 8.38 | 8.74 | 8.11 | 1836 |
| 1719960000 | 8.53 | 0.41 | 5.05 | 8.13 | 8.78 | 8.13 | 10427 |
| 1719873600 | 8.1199999 | -0.76 | -8.56 | 8.88 | 9.0799 | 8.1199999 | 5008 |
| 1719614400 | 8.88 | 0.48 | 5.71 | 8.53 | 9 | 8.45 | 14145 |
| 1719528000 | 8.4 | 0.39 | 4.87 | 8.1199999 | 8.42 | 8.01 | 8879 |
| 1719441600 | 8.01 | -0.24 | -2.91 | 8.23 | 8.39 | 8.01 | 7774 |
| 1719355200 | 8.25 | -0.19 | -2.25 | 8.4 | 8.44 | 8.25 | 4359 |
| 1719268800 | 8.44 | -0.16 | -1.86 | 8.49 | 8.72 | 8.0856 | 15683 |
| 1719009600 | 8.6 | 0.35 | 4.24 | 8.19 | 8.72 | 8.0747 | 21493 |
| 1718923200 | 8.25 | 0.5 | 6.45 | 7.72 | 8.56 | 7.72 | 20611 |
| 1718750400 | 7.75 | -0.15 | -1.90 | 7.88 | 8.39 | 7.56 | 8870 |
| 1718664000 | 7.9 | -0.39 | -4.70 | 8.13 | 8.4 | 7.9 | 9544 |
| 1718404800 | 8.2899999 | -0.01 | -0.12 | 8.23 | 8.2899999 | 8.23 | 5519 |
| 1718318400 | 8.3 | -0.11 | -1.31 | 8.4 | 8.4 | 8 | 1908 |
| 1718232000 | 8.41 | 0.28 | 3.44 | 8.14 | 8.41 | 8.02 | 11546 |
| 1718145600 | 8.13 | 0.22 | 2.78 | 7.92 | 8.13 | 7.84 | 1045 |
| 1718059200 | 7.91 | -0.24 | -2.94 | 8.18 | 8.18 | 7.78 | 1953 |
| 1717800000 | 8.15 | -0.1 | -1.21 | 8.22 | 8.22 | 7.95 | 1161 |
| 1717713600 | 8.25 | -0.01 | -0.12 | 8.14 | 8.26 | 8.05 | 2540 |
| 1717627200 | 8.26 | 0.09 | 1.10 | 8.17 | 8.2899999 | 8.15 | 1462 |
| 1717540800 | 8.17 | 0.22 | 2.77 | 8.01 | 8.17 | 7.55 | 5381 |
| 1717454400 | 7.95 | -0.62 | -7.23 | 8.5 | 8.5 | 7.23 | 20492 |
| 1717195200 | 8.57 | -0.18 | -2.06 | 8.7899999 | 8.7899999 | 8.26 | 9254 |
| 1717108800 | 8.75 | 0.35 | 4.17 | 8.43 | 8.824 | 8.41 | 4587 |
| 1717022400 | 8.4 | 0.41 | 5.13 | 8 | 8.43 | 7.9799 | 37268 |
| 1716936000 | 7.99 | 0.23 | 2.96 | 7.66 | 7.99 | 7.5661 | 10934 |
| 1716590400 | 7.76 | 0.38 | 5.15 | 7.48 | 7.76 | 7.3 | 25705 |
| 1716504000 | 7.38 | 0.13 | 1.79 | 7.31 | 7.4995 | 7.24 | 5746 |
| 1716417600 | 7.25 | 0.08 | 1.12 | 7.17 | 7.45 | 6.76 | 18398 |
| 1716331200 | 7.17 | 0.04 | 0.63 | 7.26 | 7.5 | 6.73 | 14883 |
| 1716244800 | 7.125 | -0.18 | -2.40 | 7.28 | 7.445 | 7.1 | 1826 |
| 1715985600 | 7.3 | 0.15 | 2.10 | 7.01 | 7.5799 | 7.01 | 12826 |
| 1715899200 | 7.15 | -0.65 | -8.33 | 7.87 | 7.87 | 7.04 | 15747 |
| 1715812800 | 7.8 | 1.05 | 15.47 | 6.91 | 7.955 | 6.91 | 26914 |
| 1715726400 | 6.755 | 0.04 | 0.52 | 6.61 | 6.97 | 6.525 | 5279 |
| 1715640000 | 6.72 | 0.12 | 1.82 | 6.69 | 6.7699 | 6.6 | 2058 |
| 1715380800 | 6.6 | -0.3 | -4.35 | 6.9 | 7.04 | 6.58 | 1903 |
| 1715294400 | 6.9 | 0.03 | 0.44 | 6.87 | 6.99 | 6.59 | 1901 |
| 1715208000 | 6.87 | 0.07 | 1.03 | 6.85 | 7.12 | 6.67 | 5519 |
| 1715121600 | 6.8 | -0.17 | -2.44 | 6.85 | 7.08 | 6.8 | 2398 |
| 1715035200 | 6.97 | 0.05 | 0.72 | 6.93 | 7.1 | 6.93 | 3949 |
| 1714776000 | 6.92 | 0.91 | 15.14 | 6.5 | 7.15 | 6.3132 | 12669 |
| 1714689600 | 6.01 | -0.65 | -9.76 | 6.79 | 7.25 | 5.97 | 15183 |
| 1714603200 | 6.66 | -0.46 | -6.46 | 7.09 | 7.09 | 6.66 | 1056 |
| 1714516800 | 7.12 | 0.53 | 8.12 | 6.63 | 7.25 | 6.59 | 7879 |
| 1714430400 | 6.5851 | 0.02 | 0.23 | 6.65 | 6.77 | 6.57 | 924 |
| 1714171200 | 6.57 | -0.2 | -2.95 | 6.79 | 6.97 | 6.53 | 1789 |
| 1714084800 | 6.77 | -0.03 | -0.44 | 6.32 | 6.7897 | 6.29 | 2230 |
| 1713998400 | 6.8 | 0.05 | 0.74 | 6.7 | 7 | 6.4 | 16986 |
| 1713912000 | 6.75 | 0.01 | 0.15 | 6.78 | 6.86 | 6.69 | 3591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
