Team Inc (TISI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -2.96156269691 | 15.87 | 16.7289 | 14.7 | 20401 | 15.42605637 | CS |
| 4 | 1.24 | 8.75706214689 | 14.16 | 18.15 | 13.91 | 29222 | 15.96866857 | CS |
| 12 | 0.4 | 2.66666666667 | 15 | 26.77 | 13.78 | 35667 | 18.66669838 | CS |
| 26 | 7.2 | 87.8048780488 | 8.2 | 26.77 | 7.56 | 26118 | 16.14098012 | CS |
| 52 | 8.29 | 116.596343179 | 7.11 | 26.77 | 5.05 | 19218 | 13.19085066 | CS |
| 156 | 1.9 | 14.0740740741 | 13.5 | 30.7 | 3.5301 | 435827 | 13.5290529 | CS |
| 260 | -145 | -90.3990024938 | 160.4 | 167.35 | 3.5301 | 414893 | 29.7993862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 15.37 | 0.4 | 2.67 | 14.84 | 15.65 | 14.84 | 5646 |
| 1733874000 | 14.97 | -0.55 | -3.54 | 15.48 | 15.75 | 14.7 | 49316 |
| 1733787600 | 15.52 | -0.44 | -2.76 | 16.05 | 16.2 | 14.7 | 11402 |
| 1733528400 | 15.96 | -0.18 | -1.12 | 15.81 | 16.3 | 15.49 | 20608 |
| 1733442000 | 16.14 | 0.26 | 1.64 | 15.87 | 16.7289 | 15.85 | 15033 |
| 1733355600 | 15.88 | -2.07 | -11.53 | 17.95 | 18.15 | 15.87 | 183533 |
| 1733269200 | 17.95 | 1.58 | 9.65 | 16.39 | 18.01 | 15.88 | 40940 |
| 1733182800 | 16.37 | -0.51 | -3.02 | 16.55 | 16.7206 | 15.9401 | 8836 |
| 1732917840 | 16.88 | 0.88 | 5.50 | 16.129999 | 17.13 | 16 | 6711 |
| 1732750800 | 16 | -0.35 | -2.14 | 16.35 | 16.35 | 15.69 | 7425 |
| 1732664400 | 16.35 | -0.4 | -2.39 | 16.75 | 17.46 | 15.9 | 17561 |
| 1732578000 | 16.75 | -0.81 | -4.61 | 17.96 | 17.96 | 16.649999 | 10183 |
| 1732318800 | 17.56 | 1.56 | 9.75 | 16.03 | 17.78 | 15.53 | 20014 |
| 1732232400 | 16 | -0.41 | -2.50 | 16.62 | 16.725 | 15.68 | 20769 |
| 1732146000 | 16.41 | 0.21 | 1.30 | 16.5 | 16.649999 | 15.615 | 17966 |
| 1732059600 | 16.2 | 0.91 | 5.95 | 15.4 | 16.457999 | 15.37 | 18910 |
| 1731973200 | 15.29 | 1.01 | 7.07 | 14.41 | 15.77 | 14.28 | 30711 |
| 1731714000 | 14.28 | -1.22 | -7.87 | 15.57 | 15.57 | 13.91 | 20782 |
| 1731627600 | 15.5 | 1.23 | 8.62 | 14.16 | 15.97 | 14.16 | 48877 |
| 1731541200 | 14.27 | -1.1 | -7.16 | 15.37 | 16.885 | 13.78 | 108122 |
| 1731454800 | 15.37 | -6.01 | -28.11 | 21 | 21 | 14.35 | 118587 |
| 1731368400 | 21.38 | -1.14 | -5.06 | 22.83 | 23.8931 | 20.08 | 53855 |
| 1731109200 | 22.52 | 4.15 | 22.59 | 18.39 | 22.6 | 18.2 | 65832 |
| 1731022800 | 18.37 | 0.28 | 1.55 | 18.11 | 19.145 | 18.06 | 29294 |
| 1730936400 | 18.09 | 0.1 | 0.56 | 17.89 | 19.37 | 17.89 | 73948 |
| 1730850000 | 17.99 | 0.75 | 4.35 | 17.42 | 18.2 | 17.01 | 16889 |
| 1730763600 | 17.24 | 0.16 | 0.94 | 17.26 | 17.805 | 17 | 33496 |
| 1730500800 | 17.08 | -2.73 | -13.78 | 19.56 | 20.4468 | 16.989 | 50309 |
| 1730414400 | 19.81 | -0.12 | -0.60 | 19.7 | 20.4 | 19.5601 | 20393 |
| 1730328000 | 19.93 | -0.61 | -2.97 | 20.58 | 22.85 | 19.6 | 37836 |
| 1730241600 | 20.54 | 2.04 | 11.03 | 18.41 | 20.66 | 18.2 | 70586 |
| 1730155200 | 18.5 | -0.9 | -4.64 | 19.14 | 19.39 | 18.34 | 37061 |
| 1729896000 | 19.4 | -0.32 | -1.62 | 19.82 | 21.273196 | 19.31 | 35217 |
| 1729809600 | 19.72 | -1.91 | -8.83 | 21 | 21 | 19.5709 | 42328 |
| 1729723200 | 21.63 | 1.33 | 6.55 | 19.95 | 21.87 | 19.95 | 32117 |
| 1729636800 | 20.3 | 1.25 | 6.56 | 19.5 | 20.3 | 18.7 | 42400 |
| 1729550400 | 19.05 | -2.92 | -13.29 | 21.89 | 21.89 | 18.1906 | 55445 |
| 1729291200 | 21.97 | -0.15 | -0.68 | 21.88 | 22.07 | 20.5 | 19622 |
| 1729204800 | 22.12 | -0.19 | -0.85 | 22.11 | 22.9 | 22 | 13926 |
| 1729118400 | 22.31 | 0.6 | 2.76 | 22 | 23.66 | 21.92 | 19584 |
| 1729032000 | 21.71 | -0.99 | -4.36 | 22.67 | 23.13 | 21.62 | 35374 |
| 1728945600 | 22.7 | 1.56 | 7.38 | 21.15 | 24.0213 | 20.56 | 49341 |
| 1728686400 | 21.14 | -4.01 | -15.94 | 25.03 | 25.4485 | 19.9599 | 71524 |
| 1728600000 | 25.15 | -0.14 | -0.55 | 24.99 | 26.77 | 24.99 | 33807 |
| 1728513600 | 25.29 | 1.38 | 5.77 | 23.41 | 26.38 | 23.4 | 62158 |
| 1728427200 | 23.91 | 1.69 | 7.61 | 21.35 | 24.27 | 21.3001 | 35509 |
| 1728340800 | 22.22 | 1.02 | 4.81 | 21.2 | 22.5 | 21.175 | 79558 |
| 1728081600 | 21.2 | 0.45 | 2.17 | 20.95 | 22.49 | 20.3653 | 40479 |
| 1727995200 | 20.75 | 3.17 | 18.03 | 17.63 | 21 | 17.58 | 63621 |
| 1727908800 | 17.58 | 2.12 | 13.71 | 15.56 | 17.88 | 15.46 | 24482 |
| 1727822400 | 15.46 | 0.21 | 1.38 | 15.05 | 15.75 | 15.025 | 15749 |
| 1727736000 | 15.25 | 0.39 | 2.62 | 14.86 | 15.79 | 14.86 | 14383 |
| 1727476800 | 14.86 | -0.08 | -0.54 | 14.77 | 15.4412 | 14.02 | 8572 |
| 1727390400 | 14.94 | -0.07 | -0.47 | 15.16 | 15.23 | 14.784824 | 3408 |
| 1727304000 | 15.01 | -0.18 | -1.18 | 15.19 | 15.27 | 14.6 | 5046 |
| 1727217600 | 15.19 | 0.2 | 1.33 | 14.95 | 15.25 | 14.95 | 4466 |
| 1727131200 | 14.99 | 0.32 | 2.18 | 14.66 | 15.38 | 14.66 | 10900 |
| 1726872000 | 14.67 | -0.08 | -0.51 | 14.57 | 15.0099 | 14.43 | 9552 |
| 1726785600 | 14.745 | -0.03 | -0.17 | 15 | 15.23 | 14.5001 | 4380 |
| 1726699200 | 14.77 | 0.24 | 1.65 | 14.51 | 15.59 | 14.0601 | 12199 |
| 1726612800 | 14.53 | -1.57 | -9.75 | 16.03 | 16.094999 | 14.01 | 32662 |
| 1726526400 | 16.1 | -0.66 | -3.94 | 16.59 | 16.7219 | 16.1 | 4424 |
| 1726267200 | 16.76 | -0.27 | -1.59 | 17 | 17 | 16.3 | 5573 |
| 1726180800 | 17.03 | -0.29 | -1.67 | 17.32 | 17.44 | 16.84 | 7075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
