Team, Inc. Historical Stock Prices

TISI 
$38.89
*  
0.55
1.39%
Get TISI Alerts
*Delayed - data as of Mar. 31, 2015 12:51 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-MAR-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:51  38.89  39.08  38.65  38.89 8,788
03/30/2015 39.87 39.87 39.26 39.44 47,163
03/27/2015 38.89 39.645 38.81 39.57 94,759
03/26/2015 38.71 39.09 38.28 38.97 63,306
03/25/2015 38.63 38.9399 38.16 38.71 87,393
03/24/2015 38.36 38.7 38.08 38.51 80,030
03/23/2015 39.15 39.51 38.34 38.5 76,515
03/20/2015 38.8 39.3 38.25 39.06 126,099
03/19/2015 38.14 38.89 38.09 38.5 99,879
03/18/2015 37.14 38.51 36.8975 38.33 126,639
03/17/2015 37.32 37.64 37.0001 37.27 81,522
03/16/2015 37.67 37.88 37.31 37.56 68,945
03/13/2015 37.04 37.52 36.42 37.4 75,791
03/12/2015 36.39 37.38 36.39 37.19 98,602
03/11/2015 36.02 36.43 35.6 36.08 114,715
03/10/2015 36.51 36.83 35.85 35.93 126,905
03/09/2015 37.03 37.18 36.48 36.75 118,227
03/06/2015 36.86 37.32 36.7 36.98 124,253
03/05/2015 36.9 37.73 36.68 37.22 213,362
03/04/2015 37.13 37.37 36.54 36.95 112,961
03/03/2015 38.04 38.34 37.33 37.47 80,035
03/02/2015 38.26 38.8 38.03 38.25 42,123
02/27/2015 39 39 38.29 38.4 68,999
02/26/2015 38.81 39.29 38.54 39.02 86,803
02/25/2015 39.57 39.8899 38.72 38.94 104,403
02/24/2015 39 39.66 38.9 39.47 63,721
02/23/2015 39.41 39.41 38.53 39.05 80,657
02/20/2015 39.41 39.7 38.85 39.51 74,138
02/19/2015 39.11 39.62 39.11 39.34 114,743
02/18/2015 38.58 39.31 38.355 39.28 59,459
02/17/2015 39.02 39.11 38.43 38.53 51,008
02/13/2015 39.27 39.8 38.64 39.07 107,272
02/12/2015 38.78 39.34 38.59 39.33 117,780
02/11/2015 38.37 38.96 37.96 38.65 84,403
02/10/2015 38.95 38.95 37.9 38.37 110,630
02/09/2015 39.8399 39.8399 38.67 38.78 107,471
02/06/2015 39.6 39.6 38.93 39.46 99,420
02/05/2015 39.22 39.755 39.14 39.63 112,297
02/04/2015 39.75 39.9999 38.95 39.24 106,701
02/03/2015 39.03 40.31 39.03 39.8 152,973
02/02/2015 38.11 39.42 37.78 38.98 124,059
01/30/2015 38.52 39.13 37.64 38.14 184,972
01/29/2015 38.02 39.1 37.71 38.95 93,226
01/28/2015 39 39 37.7 37.83 120,759
01/27/2015 38.21 38.98 38.03 38.75 71,396
01/26/2015 37.82 38.66 37.6 38.65 64,573
01/23/2015 38.35 38.57 37.78 37.98 48,075
01/22/2015 37.7 38.35 37.29 38.22 80,364
01/21/2015 37.05 37.72 36.91 37.56 96,142
01/20/2015 37.9 37.9 37.03 37.31 114,893
01/16/2015 37.36 37.93 37.2701 37.77 79,832
01/15/2015 38.94 38.94 37.26 37.57 78,493
01/14/2015 38.09 39.3 38.09 38.98 186,348
01/13/2015 37.52 38.64 37.445 38.25 113,660
01/12/2015 37.26 37.65 36.66 37.35 94,136
01/09/2015 37.64 37.65 37.04 37.37 124,194
01/08/2015 37.79 38.04 37.07 37.75 148,570
01/07/2015 39.74 39.84 35.44 37.43 214,925
01/06/2015 38.81 38.81 37.29 37.81 148,688
01/05/2015 39.7 40.06 38.5 38.82 78,061
01/02/2015 40.49 40.54 39.02 40.04 31,899
12/31/2014 41.14 41.27 40.26 40.46 66,799
12/30/2014 40.73 41.39 40.65 41.05 36,362
12/29/2014 41 41.25 40.89 41.06 46,905
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?