Team, Inc. Historical Stock Prices

TISI 
$43.2
*  
0.49
1.12%
Get TISI Alerts
*Delayed - data as of Jul. 30, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 30-JUL-2014 TO 30-JUL-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.
16:00  43.60  43.61  42.9701  43.20 71,469
07/30/2015 43.28 43.61 42.9701 43.2 71,469
07/29/2015 42.77 43.97 42.77 43.69 63,446
07/28/2015 43.26 43.26 41.9 42.86 53,209
07/27/2015 43.13 43.48 42.8 43.02 47,284
07/24/2015 43.29 43.6 42.83 43.06 64,409
07/23/2015 44.64 44.64 43.315 43.43 39,214
07/22/2015 44.01 44.69 44.01 44.47 66,009
07/21/2015 44.08 44.8 43.73 44.33 57,701
07/20/2015 44.72 44.72 43.94 44.17 70,115
07/17/2015 44.56 44.71 44.19 44.53 82,908
07/16/2015 44.7 45.35 44.2 44.42 36,977
07/15/2015 44.34 44.67 43.95 44.19 30,988
07/14/2015 44.46 44.63 44.17 44.43 67,334
07/13/2015 45.49 45.7808 44.24 44.36 86,396
07/10/2015 44 45.38 44 45.17 99,148
07/09/2015 43.54 43.96 43.18 43.45 219,965
07/08/2015 42.88 43.44 42.61 43.21 165,321
07/07/2015 41.35 43.13 41.03 43.09 140,778
07/06/2015 39.27 40.97 38.95 40.89 134,223
07/02/2015 40.64 40.64 39.52 39.79 48,922
07/01/2015 40.52 41.2 39.95 40.66 51,842
06/30/2015 40.45 40.58 39.97 40.25 45,359
06/29/2015 40.98 41.51 40.17 40.22 59,594
06/26/2015 41.15 41.53 40.93 41.2 109,010
06/25/2015 40.92 41.27 40.56 40.94 49,887
06/24/2015 40.93 40.9614 40.73 40.75 54,010
06/23/2015 41.43 41.43 40.72 40.99 64,240
06/22/2015 41.42 41.58 40.89 41.3 36,155
06/19/2015 41.14 41.45 40.7 41.24 77,247
06/18/2015 40.8 41.56 40.52 41.26 84,679
06/17/2015 40.9 41.03 40.46 40.62 45,828
06/16/2015 40.04 40.89 40.01 40.7 40,890
06/15/2015 40.71 40.71 39.79 40.17 59,849
06/12/2015 41.24 41.53 40.81 41.1 53,975
06/11/2015 40.95 41.33 40.91 41.28 47,781
06/10/2015 40.42 41.33 40.27 41.02 58,859
06/09/2015 39.88 40.56 39.39 40.09 60,750
06/08/2015 40.33 40.53 39.91 39.96 24,686
06/05/2015 39.88 40.59 39.75 40.54 40,625
06/04/2015 40.4 40.58 39.8 39.92 48,926
06/03/2015 40.2 40.94 40.12 40.77 58,099
06/02/2015 39.88 40.34 39.87 40.07 37,697
06/01/2015 39.99 40.48 39.57 40.05 49,464
05/29/2015 39.73 39.93 39.15 39.8 59,354
05/28/2015 39.17 39.91 39.11 39.84 61,065
05/27/2015 39.17 39.66 38.97 39.42 42,967
05/26/2015 39.69 39.69 38.79 39.21 51,449
05/22/2015 40 40.385 39.78 39.85 69,627
05/21/2015 39.92 40.61 39.795 40.12 43,407
05/20/2015 40.25 40.4 39.8791 40.08 29,911
05/19/2015 39.86 40.39 39.575 40.21 60,074
05/18/2015 39.56 39.98 39.25 39.85 49,266
05/15/2015 39.73 40.4 39.35 39.81 140,192
05/14/2015 39.56 39.89 39.4 39.72 63,625
05/13/2015 39.46 39.61 39.1 39.38 71,400
05/12/2015 39.14 39.46 38.67 39.3 44,932
05/11/2015 39.31 39.7 39.31 39.54 52,707
05/08/2015 39.36 39.43 39 39.2 124,415
05/07/2015 38.78 39.35 38.69 39.07 71,069
05/06/2015 39.01 39.37 38.46 38.9 102,827
05/05/2015 40.45 41.01 38.9 38.97 142,413
05/04/2015 39.38 41.22 39.38 40.65 132,353
05/01/2015 39.08 39.41 38.82 39.17 59,756
04/30/2015 39.94 39.95 38.94 39.08 81,682
04/29/2015 40.6 40.6 39.95 40.07 77,737
04/28/2015 40.5 40.97 40.17 40.87 44,490
04/27/2015 40.43 41.07 40.31 40.38 59,626
04/24/2015 41.16 41.16 40.22 40.34 55,792
04/23/2015 40.47 40.98 40.41 40.69 63,151
04/22/2015 40.72 40.99 40.28 40.59 50,456
04/21/2015 40.52 40.74 39.97 40.6 61,881
04/20/2015 40.15 40.73 40.0129 40.35 47,333
04/17/2015 40.19 40.27 39.72 39.79 144,327
04/16/2015 40.06 40.86 39.86 40.45 138,488
04/15/2015 39.43 40.28 38.95 39.99 271,888
04/14/2015 38.48 38.77 38.01 38.58 56,712
04/13/2015 38.76 39.22 38.42 38.48 59,186
04/10/2015 39.26 39.26 38.69 38.82 68,463
04/09/2015 39.18 39.64 38.82 39.14 258,656
04/08/2015 39.45 39.85 38.3 39.3 179,627
04/07/2015 39.4 40 39 39.95 175,469
04/06/2015 39.04 39.74 38.985 39.51 242,647
04/02/2015 38.86 39.41 38.81 39.03 62,045
04/01/2015 38.8 39.08 38.47 38.97 70,004
03/31/2015 39.08 39.24 38.65 38.98 49,450
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
*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?