Team, Inc. Historical Stock Prices

TISI 
$43.2
*  
0.24
0.56%
Get TISI Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading TISI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  42.85  43.21  42.13  43.20 96,793
07/09/2014 42.96 43.21 42.13 43.2 96,793
07/08/2014 41.86 43.01 41.61 42.96 91,598
07/07/2014 43.16 43.53 41.36 41.95 103,127
07/03/2014 42.88 43.52 42.88 43.44 30,409
07/02/2014 42.56 43.3359 42.31 42.79 57,047
07/01/2014 41.33 43.11 40.92 42.54 157,046
06/30/2014 40.31 41.44 39.96 41.02 76,861
06/27/2014 39.04 40.88 39.02 40.5 240,611
06/26/2014 39.2 39.645 38.95 39.39 42,307
06/25/2014 36.82 39.26 36.09 39.22 157,365
06/24/2014 39.52 40.03 38.85 38.95 68,046
06/23/2014 39.89 39.89 39.09 39.67 28,212
06/20/2014 39.55 39.87 39.25 39.67 88,927
06/19/2014 39.27 39.67 39.19 39.56 24,048
06/18/2014 39.13 39.36 38.47 39.01 34,557
06/17/2014 38.81 39.48 38.392 39.08 44,466
06/16/2014 38.57 39.1 38.34 38.81 44,060
06/13/2014 38.78 39.055 38.44 38.72 43,964
06/12/2014 38.77 39.19 38.3 38.8 37,359
06/11/2014 39.19 39.22 38.62 38.98 47,003
06/10/2014 39.65 39.69 39.21 39.51 36,770
06/09/2014 39.69 40.23 39.62 39.96 33,025
06/06/2014 39.25 39.96 39.01 39.81 109,990
06/05/2014 38.43 39.885 38.16 39.17 102,908
06/04/2014 38.39 38.72 37.79 38.24 74,815
06/03/2014 38.45 38.86 37.45 38.57 128,778
06/02/2014 41.48 41.48 38.44 38.67 144,100
05/30/2014 42.52 42.876 41.84 41.92 79,139
05/29/2014 42.66 42.88 42.39 42.6 70,242
05/28/2014 43 43 42.55 42.69 30,592
05/27/2014 43.55 44.18 42.7 43.18 41,572
05/23/2014 42.25 43.45 41.8196 43.36 45,013
05/22/2014 41.65 42.68 40.91 42.18 49,897
05/21/2014 41.83 42.51 41.07 41.42 78,638
05/20/2014 42.52 42.52 40.86 41.54 65,924
05/19/2014 41.61 43.03 41.61 42.82 41,976
05/16/2014 41.3 41.94 40.93 41.9 40,868
05/15/2014 40.86 41.53 40 41.3 64,717
05/14/2014 42.24 42.24 41.08 41.18 70,209
05/13/2014 43.72 43.72 42.28 42.42 78,263
05/12/2014 42.65 44.44 42.57 43.84 82,425
05/09/2014 41.25 42.91 41.25 42.56 74,701
05/08/2014 42.13 42.36 41.36 41.44 46,060
05/07/2014 41.74 42.09 41.45 42.08 47,353
05/06/2014 41.96 42.53 41.49 41.73 82,880
05/05/2014 42.39 42.47 41.48 42.17 73,960
05/02/2014 42.54 43.6 42.505 42.68 36,393
05/01/2014 42.7 42.86 41.56 42.53 69,891
04/30/2014 41.92 43.26 41.45 42.89 42,976
04/29/2014 43.23 43.32 42.02 42.08 54,779
04/28/2014 42.43 43.33 42 42.87 66,162
04/25/2014 43.17 43.38 42.17 42.7 82,174
04/24/2014 44.63 44.77 43.03 43.48 43,153
04/23/2014 44.55 45.0538 44.25 44.28 39,030
04/22/2014 44.4 45 44.02 44.67 47,565
04/21/2014 43.8 44.84 43.8 44.5 70,166
04/17/2014 42.83 44.1 42.66 43.93 45,568
04/16/2014 42.33 42.92 42.155 42.83 53,131
04/15/2014 41.44 42.17 41.1 41.93 56,688
04/14/2014 42 42.306 41.2 41.48 70,248
04/11/2014 42.86 43.24 41.4 41.65 124,707
04/10/2014 43.39 43.88 42.64 43.4 80,684
04/09/2014 43.56 43.64 42.78 43.45 84,423
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?