Historical Stock Prices

TISI 
$41.02
*  
0.69
1.71%
Get TISI Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 40.56 41.42 40.17 41.02 49,172
12/24/2014 40.18 40.68 40.13 40.33 39,395
12/23/2014 39.57 40.8 39.48 40.19 58,833
12/22/2014 38.5 39.49 38.36 39.47 58,316
12/19/2014 38.75 38.75 37.69 38.48 114,811
12/18/2014 38.65 38.91 38.02 38.84 54,048
12/17/2014 36.85 38.36 36.8 38.23 127,404
12/16/2014 38.05 38.48 37.4 37.47 101,152
12/15/2014 38.87 38.93 38.02 38.05 60,958
12/12/2014 37.64 39.11 37.3025 38.5 101,991
12/11/2014 39 39.24 38.07 38.21 77,056
12/10/2014 39.06 39.64 38.6775 38.71 75,295
12/09/2014 38.31 39.71 38.31 39.32 105,318
12/08/2014 40 40.87 38.4 38.79 102,760
12/05/2014 39.05 40.34 38.69 40.24 100,135
12/04/2014 39.52 39.52 38.84 39.14 63,934
12/03/2014 38.79 39.84 38.61 39.4 179,364
12/02/2014 38.35 39 38.31 38.89 132,765
12/01/2014 40.68 40.68 38.29 38.38 135,673
11/28/2014 41.32 41.6 40.57 40.61 44,424
11/26/2014 41.44 41.51 41.05 41.2 52,930
11/25/2014 41.37 41.47 40.91 41.31 33,895
11/24/2014 40.89 41.75 40.88 41.2 78,234
11/21/2014 41.3 41.55 40.52 40.71 134,574
11/20/2014 41.14 41.38 40.62 40.92 80,615
11/19/2014 42.08 42.08 41.2 41.3 61,316
11/18/2014 42.2 42.36 41.84 42.06 59,962
11/17/2014 42.77 43.28 41.97 42.13 60,970
11/14/2014 43.19 43.19 42.76 42.93 46,816
11/13/2014 44.13 44.36 43.09 43.19 89,767
11/12/2014 43.02 44.28 42.99 44 81,161
11/11/2014 43 43.39 42.54 43.35 85,370
11/10/2014 42.86 43.34 42.33 43.18 40,540
11/07/2014 42.34 43.03 42.28 42.71 80,688
11/06/2014 42.44 42.64 42.03 42.49 162,635
11/05/2014 42.45 42.63 41.64 42.45 131,940
11/04/2014 41.24 42.42 41.24 42.25 75,215
11/03/2014 42.09 42.42 41.32 41.47 124,565
10/31/2014 42.04 42.2 41.4001 42.14 81,132
10/30/2014 41.03 41.74 40.87 41.63 48,869
10/29/2014 41.34 41.52 40.49 40.92 48,968
10/28/2014 40.12 41.51 39.75 41.32 93,660
10/27/2014 39.83 40 39.12 39.84 39,193
10/24/2014 40.15 40.17 39.7 39.97 60,644
10/23/2014 39.64 40.48 39.63 40.03 84,539
10/22/2014 39.93 39.93 39.31 39.34 61,306
10/21/2014 38.78 40.01 38.51 39.98 106,667
10/20/2014 38.52 39.09 38.116 38.72 97,268
10/17/2014 39.06 39.11 38.4 38.75 76,441
10/16/2014 37.92 38.82 37.74 38.51 158,268
10/15/2014 37.87 39.06 37.82 38.3 140,858
10/14/2014 38.8 39.84 38.13 38.46 111,847
10/13/2014 37.67 39.08 37.44 38.21 61,754
10/10/2014 37.63 38.5 37.42 37.71 67,488
10/09/2014 38.91 38.91 37.49 37.92 93,311
10/08/2014 38.14 39.24 37.79 38.88 114,891
10/07/2014 37.4 38.72 35.18 38.1 217,121
10/06/2014 38.1 38.51 37.605 37.71 95,551
10/03/2014 37.93 38.47 37.7 38.06 93,033
10/02/2014 37.21 37.71 36.89 37.47 50,580
10/01/2014 37.77 38.28 36.74 37.11 50,010
09/30/2014 38.41 38.7 37.75 37.91 66,742
09/29/2014 38.22 38.83 38.08 38.48 57,197
09/26/2014 38.22 38.74 38.14 38.72 48,234
09/25/2014 38.57 38.57 37.79 38.2 72,039
09/24/2014 39 39.07 38.47 38.85 38,524
09/23/2014 38.78 39.44 38.53 39.06 67,061
09/22/2014 38.73 39.26 38.38 39.01 45,942
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
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
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?