Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TISI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 6.57 | -0.20 | -2.95% | 6.79 | 6.97 | 6.53 | 1,789 |
| Apr 25 2024 | 6.77 | -0.03 | -0.44% | 6.77 | 6.7897 | 6.29 | 2,275 |
| Apr 24 2024 | 6.80 | 0.05 | 0.74% | 6.70 | 7.00 | 6.40 | 16,986 |
| Apr 23 2024 | 6.75 | 0.01 | 0.15% | 6.78 | 6.86 | 6.69 | 3,591 |
| Apr 22 2024 | 6.74 | -0.01 | -0.15% | 6.74 | 6.86 | 6.74 | 1,122 |
| Apr 19 2024 | 6.75 | -0.21 | -3.02% | 6.90 | 6.90 | 6.75 | 11,476 |
| Apr 18 2024 | 6.96 | 0.08 | 1.16% | 6.82 | 6.96 | 6.62 | 5,514 |
| Apr 17 2024 | 6.88 | -0.08 | -1.15% | 6.96 | 7.10 | 6.8203 | 3,393 |
| Apr 16 2024 | 6.96 | -0.51 | -6.83% | 7.34 | 7.97 | 6.96 | 8,301 |
| Apr 15 2024 | 7.47 | 0.17 | 2.33% | 7.53 | 7.53 | 7.0444 | 2,430 |
| Apr 12 2024 | 7.30 | -0.31 | -4.07% | 7.68 | 7.93 | 7.10 | 2,095 |
| Apr 11 2024 | 7.61 | 0.22 | 2.91% | 7.29 | 7.91 | 7.29 | 5,887 |
| Apr 10 2024 | 7.395 | -0.34 | -4.33% | 7.65 | 7.65 | 7.09 | 9,351 |
| Apr 09 2024 | 7.73 | -0.35 | -4.33% | 7.96 | 8.125 | 6.75 | 21,336 |
| Apr 08 2024 | 8.08 | -1.22 | -13.07% | 9.42 | 9.42 | 7.58 | 21,575 |
| Apr 05 2024 | 9.295 | 0.36 | 3.97% | 8.97 | 9.33 | 8.72 | 15,255 |
| Apr 04 2024 | 8.94 | -0.13 | -1.43% | 9.03 | 9.31 | 8.5035 | 21,912 |
| Apr 03 2024 | 9.07 | 1.13 | 14.23% | 7.91 | 9.2163 | 7.91 | 26,422 |
| Apr 02 2024 | 7.94 | 0.13 | 1.66% | 7.90 | 8.20 | 7.50 | 22,182 |
| Apr 01 2024 | 7.81 | 0.60 | 8.32% | 7.21 | 7.95 | 7.21 | 29,767 |
| Mar 28 2024 | 7.21 | -0.44 | -5.75% | 7.69 | 7.76 | 7.00 | 32,956 |
| Mar 27 2024 | 7.65 | 0.74 | 10.71% | 7.07 | 7.84 | 6.91 | 48,068 |
| Mar 26 2024 | 6.91 | 0.01 | 0.14% | 6.74 | 7.00 | 6.69 | 16,952 |
| Mar 25 2024 | 6.90 | -0.09 | -1.29% | 6.86 | 7.14 | 6.72 | 30,672 |
| Mar 22 2024 | 6.99 | 0.73 | 11.66% | 6.52 | 7.10 | 6.52 | 47,513 |
| Mar 21 2024 | 6.26 | -0.02 | -0.32% | 6.28 | 6.50 | 6.02 | 16,040 |
| Mar 20 2024 | 6.28 | 0.48 | 8.28% | 5.70 | 6.30 | 5.52 | 52,124 |
| Mar 19 2024 | 5.80 | 0.71 | 13.95% | 5.09 | 5.97 | 5.09 | 56,885 |
| Mar 18 2024 | 5.09 | -0.73 | -12.54% | 5.93 | 5.93 | 5.05 | 31,274 |
| Mar 15 2024 | 5.82 | 0.11 | 1.93% | 5.84 | 5.90 | 5.669 | 4,418 |
| Mar 14 2024 | 5.71 | 0.40 | 7.53% | 5.31 | 5.72 | 5.31 | 10,250 |
| Mar 13 2024 | 5.31 | -0.19 | -3.45% | 5.49 | 5.93 | 5.3001 | 6,851 |
| Mar 12 2024 | 5.50 | 0.20 | 3.77% | 5.54 | 6.03 | 5.2801 | 21,293 |
| Mar 11 2024 | 5.30 | -1.17 | -18.08% | 6.45 | 6.49 | 5.20 | 29,941 |
| Mar 08 2024 | 6.4701 | -0.18 | -2.72% | 6.85 | 7.17 | 6.47 | 10,928 |
| Mar 07 2024 | 6.6509 | 0.40 | 6.41% | 6.17 | 6.82 | 6.062 | 11,630 |
| Mar 06 2024 | 6.25 | 0.19 | 3.14% | 6.05 | 6.40 | 6.05 | 5,141 |
| Mar 05 2024 | 6.06 | 0.03 | 0.46% | 6.02 | 6.475 | 5.92 | 11,215 |
| Mar 04 2024 | 6.032 | -0.16 | -2.55% | 6.29 | 6.49 | 6.0101 | 12,828 |
| Mar 01 2024 | 6.19 | -0.13 | -2.06% | 6.28 | 6.32 | 6.16 | 928 |
| Feb 29 2024 | 6.32 | -0.12 | -1.86% | 6.42 | 6.42 | 6.24 | 929 |
| Feb 28 2024 | 6.44 | 0.29 | 4.72% | 6.15 | 6.47 | 6.15 | 1,410 |
| Feb 27 2024 | 6.15 | -0.04 | -0.65% | 6.17 | 6.2327 | 6.15 | 4,495 |
| Feb 26 2024 | 6.19 | -0.02 | -0.32% | 6.16 | 6.405 | 6.15 | 6,344 |
| Feb 23 2024 | 6.21 | -0.16 | -2.51% | 6.37 | 6.7387 | 6.15 | 2,167 |
| Feb 22 2024 | 6.3702 | 0.05 | 0.79% | 6.31 | 6.50 | 6.31 | 7,666 |
| Feb 21 2024 | 6.32 | 0.05 | 0.80% | 6.28 | 6.78 | 6.132 | 1,015 |
| Feb 20 2024 | 6.27 | -0.14 | -2.18% | 6.28 | 6.28 | 6.1084 | 11,907 |
| Feb 16 2024 | 6.41 | 0.01 | 0.16% | 6.53 | 6.53 | 6.39 | 621 |
| Feb 15 2024 | 6.40 | 0.04 | 0.63% | 6.28 | 6.585 | 6.28 | 8,056 |
| Feb 14 2024 | 6.36 | -0.25 | -3.85% | 6.56 | 6.7548 | 6.36 | 2,319 |
| Feb 13 2024 | 6.6147 | 0.01 | 0.22% | 6.38 | 6.6147 | 6.38 | 1,312 |
| Feb 12 2024 | 6.60 | -0.26 | -3.79% | 6.85 | 6.85 | 6.60 | 1,232 |
| Feb 09 2024 | 6.86 | 0.45 | 7.02% | 6.53 | 6.94 | 6.50 | 5,443 |
| Feb 08 2024 | 6.41 | 0.01 | 0.17% | 6.41 | 6.52 | 6.41 | 775 |
| Feb 07 2024 | 6.399 | 0.01 | 0.14% | 6.34 | 6.7113 | 6.3133 | 1,781 |
| Feb 06 2024 | 6.39 | 0.01 | 0.16% | 6.31 | 6.40 | 6.20 | 4,312 |
| Feb 05 2024 | 6.38 | -0.43 | -6.31% | 6.52 | 6.883 | 6.38 | 24,137 |
| Feb 02 2024 | 6.81 | -0.29 | -4.02% | 7.15 | 7.15 | 6.62 | 18,858 |
| Feb 01 2024 | 7.095 | 0.04 | 0.50% | 7.09 | 7.23 | 7.09 | 1,711 |
| Jan 31 2024 | 7.06 | -0.07 | -0.98% | 7.17 | 7.18 | 7.00 | 6,749 |
| Jan 30 2024 | 7.13 | 0.32 | 4.70% | 6.89 | 7.18 | 6.88 | 1,695 |
| Jan 29 2024 | 6.81 | -0.17 | -2.44% | 6.98 | 6.98 | 6.81 | 509 |
