Team, Inc. Historical Stock Prices

TISI 
$39.81
*  
0.29
0.73%
Get TISI Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading TISI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TISI Pre-Market
 
 
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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  39.81  40.43  39.39  39.81 70,595
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
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
04/08/2014 42.6 44.12 41.755 43.5 95,282
04/07/2014 42.55 42.835 42.1 42.45 98,713
04/04/2014 43.04 43.04 41.96 42.7 84,061
04/03/2014 43.35 43.534 42.4 42.59 26,948
04/02/2014 43.51 43.59 42.85 43.47 31,404
04/01/2014 42.88 43.73 42.6075 43.4 62,222
03/31/2014 42.73 43.53 42.68 42.86 68,499
03/28/2014 42.61 43.47 42.27 42.61 51,782
03/27/2014 42.5 42.62 42.3 42.48 86,912
03/26/2014 43.1 43.26 42.42 42.45 98,573
03/25/2014 43.13 43.56 42.5 42.7 55,716
03/24/2014 44.43 44.524 42.445 42.87 95,274
03/21/2014 41.7 44.74 41.54 44.4 207,120
03/20/2014 42.48 42.55 41.49 41.7 42,200
03/19/2014 43.62 44.15 41.86 42.3 149,015
03/18/2014 42.85 43.81 42.59 43.76 156,436
03/17/2014 42.28 42.84 42.21 42.75 49,495
03/14/2014 41.66 42.75 41.58 42.09 82,733
03/13/2014 42.46 42.7 41.43 41.84 109,509
03/12/2014 41.47 42.56 41.07 42.5 64,463
03/11/2014 42.8 42.81 41.5 41.86 87,116
03/10/2014 44.5 44.5 42.56 42.91 125,076
03/07/2014 44.8 45 44.39 44.68 46,767
03/06/2014 44.36 45 43.182 44.75 96,611
03/05/2014 43.97 44.24 43.34 44.11 40,625
03/04/2014 43.91 44.7 43.73 44.12 138,314
03/03/2014 42.69 43.47 42.69 43.25 46,162
02/28/2014 42.85 43.54 42.58 43.24 85,365
02/27/2014 42.07 42.765 41.96 42.69 98,395
02/26/2014 42.48 42.48 41.55 42.25 90,080
02/25/2014 42.89 42.89 42.0325 42.37 64,102
02/24/2014 42.7 43.16 42.35 42.72 72,216
02/21/2014 42.99 43.11 42.25 42.44 75,671
02/20/2014 42.44 43.27 42.1 42.78 35,634
02/19/2014 43.47 43.96 42.33 42.43 44,469
02/18/2014 43.19 44 42.98 43.75 33,983
02/14/2014 43.51 43.89 42.54 43.23 103,182
02/13/2014 42.5 43.93 42.5 43.48 66,144
02/12/2014 43.28 43.56 42.6 42.83 46,929
02/11/2014 42.52 43.94 42.52 43.56 71,009
02/10/2014 42.39 42.7 41.96 42.59 77,396
02/07/2014 42.09 42.65 42.09 42.55 54,460
02/06/2014 41.81 42.22 41.79 42.09 109,389
02/05/2014 42.27 42.63 41.7 41.96 92,359
02/04/2014 42.29 42.75 41.99 42.64 66,127
02/03/2014 42.4 42.56 41.86 42.25 115,096
01/31/2014 42.37 42.66 41.73 42.33 128,895
01/30/2014 43.93 44.05 43.13 43.27 92,653
01/29/2014 46.91 47 42.95 43.44 111,909
01/28/2014 44.49 44.9 43.615 43.91 107,001
01/27/2014 45.17 45.17 44.3 44.37 60,105
01/24/2014 46.4 46.4 44.78 45.04 82,663
01/23/2014 46.71 46.9099 46.65 46.81 84,704
01/22/2014 46.84 46.95 46.1417 46.78 58,064
01/21/2014 46.95 46.95 46.16 46.69 82,188
01/17/2014 46.86 46.91 46.6 46.86 33,046
01/16/2014 47.28 47.28 46.7 46.88 51,410
01/15/2014 47.44 48.09 47.25 47.42 90,014
01/14/2014 46.67 47.75 46.5 47.62 97,629
01/13/2014 47.34 47.5 46.14 46.58 152,222
01/10/2014 46.38 47.75 46.38 47.62 253,582
01/09/2014 43.6 44.97 43.5 44.88 198,662
01/08/2014 41.5 46.33 41.37 44.44 283,275
01/07/2014 41.6 41.78 40.88 41.35 151,030
01/06/2014 42.76 42.76 41.52 41.59 198,591
01/03/2014 41.9 43.43 41.9 42.72 99,654
01/02/2014 42.09 42.3 41.03 41.8 89,035
12/31/2013 41.99 42.91 41.95 42.34 112,284
12/30/2013 42.34 42.58 41.415 41.82 303,715
12/27/2013 42.68 42.68 42.14 42.48 76,346
12/26/2013 42.42 42.66 42.2 42.44 31,681
12/24/2013 41.56 42.635 41.3 42.37 116,102
12/23/2013 40.69 41.69 40.41 41.64 79,008
12/20/2013 39.73 40.88 39.73 40.65 118,556
12/19/2013 39.89 39.99 39.325 39.52 34,676
12/18/2013 38.99 40.11 38.74 40.08 68,511
12/17/2013 38.9 39.4 38.82 39.1 34,686
12/16/2013 38.13 39.27 38.12 39.22 94,814
12/13/2013 38.73 38.73 37.85 38.1 111,002
12/12/2013 38.84 38.87 38.48 38.52 67,024
12/11/2013 39.29 39.29 38.31 38.91 139,135
12/10/2013 40.77 40.93 38.93 39.12 61,618
12/09/2013 39.41 40.7 39.2 40.7 127,873
12/06/2013 40.6 40.6 39.381 39.47 66,485
12/05/2013 38.66 40.9 37.985 40.11 117,027
12/04/2013 39.58 39.58 37.7 38.56 76,098
12/03/2013 39.31 39.9 39.31 39.76 68,700
12/02/2013 40.75 40.94 39.131 39.49 65,393
11/29/2013 40.81 40.99 40.79 40.92 18,172
11/27/2013 40.78 40.81 40.41 40.76 33,047
11/26/2013 39.86 41.13 39.69 40.87 121,265
11/25/2013 39.56 39.98 39.19 39.9 35,984
11/22/2013 39.56 39.56 38.945 39.36 73,012
11/21/2013 38.83 39.6 38.765 39.48 56,354
11/20/2013 39.21 39.44 38.39 38.55 38,222
11/19/2013 39.1 39.7 38.82 39.16 195,131
11/18/2013 38.28 39.61 37.9775 39.21 117,421
11/15/2013 37.24 38.23 36.904 38.1 31,154
11/14/2013 37.67 38.07 37.0325 37.31 41,211
11/13/2013 36.95 38.05 36.84 37.77 86,535
11/12/2013 37.67 37.67 36.79 37.11 145,171
11/11/2013 37.49 37.99 37.1 37.68 45,015
11/08/2013 36.89 37.97 36.85 37.68 100,216
11/07/2013 37.19 37.706 36.58 36.93 102,950
11/06/2013 37.4 37.97 36.9 37.13 44,019
11/05/2013 38.85 38.85 37.11 37.19 84,857
11/04/2013 37.07 39.29 37.01 39.13 265,085
11/01/2013 37.22 37.51 36.79 37.05 146,003
10/31/2013 37.01 37.93 36.93 37.29 68,761
10/30/2013 38.41 38.45 37.08 37.1 178,989
10/29/2013 38.25 38.63 37.96 38.29 78,640
10/28/2013 38.98 39.46 37.975 38.27 101,188
10/25/2013 39.88 39.958 38.68 39.07 67,072
10/24/2013 39.11 40.14 39.11 39.72 122,800
10/23/2013 38.71 39.48 38.64 39.12 158,595
10/22/2013 38.43 39.02 38.145 38.98 123,293
10/21/2013 38.45 38.61 38.05 38.38 78,811
10/18/2013 38.34 38.63 37.76 38.51 129,107
10/17/2013 36.94 37.97 36.9 37.92 120,748
10/16/2013 36.53 37.4388 36.48 37.01 126,458
10/15/2013 36.71 37 36.16 36.4 138,978
10/14/2013 36.42 37.13 36.39 36.77 108,268
10/11/2013 34.75 36.88 34.75 36.73 377,647
10/10/2013 34.84 35.445 34.77 34.97 192,059
10/09/2013 34.39 34.92 34.14 34.44 172,799
10/08/2013 35.04 35.04 34.34 34.35 230,274
10/07/2013 35.25 35.25 34.68 34.94 261,520
10/04/2013 33.43 35.38 32.33 34.95 325,786
10/03/2013 34.49 34.63 32.77 32.78 346,240
10/02/2013 35.85 35.94 34.25 34.45 771,086
10/01/2013 39.69 40.41 39.69 40 150,129
09/30/2013 39.28 39.93 39.08 39.75 85,497
09/27/2013 38.76 39.68 38.76 39.61 30,609
09/26/2013 39.11 39.14 38.62 39.11 40,236
09/25/2013 38.55 39.31 38.55 38.89 34,974
09/24/2013 38.84 39.456 38.33 38.99 124,260
09/23/2013 38.64 38.92 38.46 38.8 110,414
09/20/2013 38.93 39.4 38.54 38.55 127,540
09/19/2013 38.74 38.89 38.11 38.66 43,105
09/18/2013 38.97 39.01 38.45 38.76 62,469
09/17/2013 38.93 39.1 38.62 39.02 94,602
09/16/2013 39.19 39.25 38.7 38.96 44,873
09/13/2013 39.22 39.22 38.76 38.9 36,566
09/12/2013 38.81 39.05 38.765 38.98 80,096
09/11/2013 38.5 38.984 38.35 38.71 117,287
09/10/2013 38.36 39.06 38.01 38.68 119,191
09/09/2013 38.33 38.6 37.98 38.22 92,653
09/06/2013 38.81 38.81 37.72 38.11 65,180
09/05/2013 38.87 39 38.66 38.73 29,558
09/04/2013 38.91 39.05 38.83 38.9 41,397
09/03/2013 39.63 39.66 38.585 38.97 70,653
08/30/2013 39.8 39.89 38.72 39 110,665
08/29/2013 39.66 39.9 39.61 39.72 43,368
08/28/2013 38.7 40 38.66 39.74 59,928
08/27/2013 39.28 39.43 38.34 38.47 43,274
08/26/2013 40.16 40.16 39.56 39.69 54,426
08/23/2013 39.91 40.12 39.75 39.96 50,081
08/22/2013 39.24 40 39.24 39.91 17,878
08/21/2013 39.68 39.88 39.13 39.23 45,711
08/20/2013 39.52 40.05 39.52 39.97 58,932
08/19/2013 39.67 40.08 39.47 39.54 25,244
08/16/2013 38.99 39.92 38.99 39.76 47,080
08/15/2013 40.18 40.18 39 39.22 35,606
08/14/2013 40.22 40.71 40.2 40.63 19,400
08/13/2013 40 40.695 39.7 40.33 45,414
08/12/2013 40.83 41.04 39.75 40 87,630
08/09/2013 41.22 41.5 40.87 41.01 26,508
08/08/2013 41.1 41.77 40.73 41.39 100,549
08/07/2013 40.04 41.25 40.02 40.77 93,347
08/06/2013 40.54 41.36 39.51 40 147,581
08/05/2013 39.71 40.84 39.6 40.76 56,278
08/02/2013 39.8 40.15 39.21 39.88 39,823
08/01/2013 39.56 40 39.135 39.92 43,753
07/31/2013 39.18 39.799 38.31 39.19 35,678
07/30/2013 39.13 40.04 38.79 39.19 45,772
07/29/2013 39.73 40.26 38.72 38.88 47,165
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?