Team, Inc. Historical Stock Prices

TISI 
$38.64
*  
0.37
0.95%
Get TISI Alerts
*Delayed - data as of Sep. 22, 2014 12:18 ET  -  Find a broker to begin trading TISI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TISI Real Time
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
12:18  38.93  38.93  38.38  38.64 10,993
09/19/2014 40.21 40.44 38.69 39.01 94,085
09/18/2014 40.01 40.25 39.8 40.13 27,638
09/17/2014 40.14 40.5 39.67 39.97 23,833
09/16/2014 40.2 40.31 39.75 40.21 44,670
09/15/2014 40.63 40.74 40.05 40.18 72,285
09/12/2014 41.24 41.24 40.14 40.71 54,726
09/11/2014 40.54 41.4 40.54 41.13 37,401
09/10/2014 40.54 41.11 39.95 40.82 110,967
09/09/2014 40.85 41.11 40.31 40.55 85,446
09/08/2014 41 41.17 40.73 40.99 39,527
09/05/2014 40.38 41.34 40.368 40.99 90,837
09/04/2014 40.76 41.23 40.27 40.59 70,606
09/03/2014 40.81 40.99 40.29 40.71 78,013
09/02/2014 40.13 40.74 39.78 40.67 41,442
08/29/2014 39.76 40.03 39.39 39.91 37,138
08/28/2014 39.68 40.02 39.5 39.75 44,306
08/27/2014 39.3 41.32 39.21 39.88 281,393
08/26/2014 39.16 39.395 38.77 39.36 52,655
08/25/2014 39.42 39.58 38.935 39.05 34,373
08/22/2014 39.36 39.69 39.04 39.45 129,141
08/21/2014 39.57 39.9099 38.75 39.4 63,092
08/20/2014 40.02 40.02 39.25 39.51 33,707
08/19/2014 40.53 40.54 40.28 40.35 23,408
08/18/2014 40.28 40.5 40.1 40.45 38,471
08/15/2014 40.55 40.55 39.47 39.86 51,190
08/14/2014 40.34 40.5775 39.83 40.07 115,656
08/13/2014 40.57 40.72 40.04 40.39 66,860
08/12/2014 40.18 40.7899 40.18 40.39 85,126
08/11/2014 40.37 40.61 39.57 40.4 254,211
08/08/2014 39.37 40.49 39.37 40.07 140,095
08/07/2014 40.15 40.44 39.14 39.45 89,132
08/06/2014 39.8 40.68 39.162 40.12 91,080
08/05/2014 39.41 40.6 39.2699 40.49 101,679
08/04/2014 39.2 39.92 39.02 39.58 54,319
08/01/2014 39.71 39.71 38.94 39.19 33,741
07/31/2014 39.94 40.27 39.58 39.61 91,602
07/30/2014 40.09 40.59 39.77 40.38 66,318
07/29/2014 39.52 40.43 39.39 39.81 70,595
07/28/2014 39.67 39.83 39.05 39.52 37,647
07/25/2014 39.85 40.04 39.36 39.68 42,768
07/24/2014 41 41 39.975 40.33 34,881
07/23/2014 40.92 41.34 40.7 40.85 17,321
07/22/2014 40.89 41.45 40.66 40.96 42,070
07/21/2014 40.87 41.22 40.5675 40.88 34,768
07/18/2014 40.8 41.46 40.8 41.3 69,622
07/17/2014 40.91 41.25 40.75 40.99 92,492
07/16/2014 41.47 41.68 40.996 41.23 47,607
07/15/2014 41.97 42.12 41.01 41.14 52,313
07/14/2014 41.89 42.3 41.63 41.99 52,242
07/11/2014 41.66 41.93 41.35 41.41 34,466
07/10/2014 42.36 42.48 41.57 41.78 46,689
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
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?