Team Inc. (TISI)
NYSE: TISI
· Real-Time Price · USD
15.73
-0.42 (-2.60%)
At close: Oct 03, 2025, 3:56 PM
15.35
-2.42%
After-hours: Oct 03, 2025, 04:04 PM EDT
TISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.61 | 16.86 | 15.35 | 15.65 | 15.65 | -3.10% | 13,743 |
| Oct 2, 2025 | 15.86 | 16.85 | 15.35 | 16.15 | 16.15 | 1.89% | 15,400 |
| Oct 1, 2025 | 16.40 | 16.82 | 15.68 | 15.85 | 15.85 | -4.40% | 24,424 |
| Sep 30, 2025 | 17.13 | 17.13 | 16.20 | 16.58 | 16.58 | -0.42% | 11,321 |
| Sep 29, 2025 | 16.80 | 16.91 | 16.56 | 16.65 | 16.65 | -2.35% | 3,505 |
| Sep 26, 2025 | 16.74 | 17.64 | 16.74 | 17.05 | 17.05 | 0.41% | 4,200 |
| Sep 25, 2025 | 17.05 | 17.34 | 16.94 | 16.98 | 16.98 | -2.13% | 8,213 |
| Sep 24, 2025 | 17.35 | 17.73 | 17.20 | 17.35 | 17.35 | 1.17% | 4,547 |
| Sep 23, 2025 | 18.00 | 18.40 | 17.15 | 17.15 | 17.15 | -4.46% | 6,500 |
| Sep 22, 2025 | 17.34 | 18.26 | 17.34 | 17.95 | 17.95 | 2.57% | 24,600 |
| Sep 19, 2025 | 17.51 | 18.44 | 17.25 | 17.50 | 17.50 | 0.00% | 18,100 |
| Sep 18, 2025 | 17.51 | 17.99 | 16.94 | 17.50 | 17.50 | 0.00% | 9,300 |
| Sep 17, 2025 | 18.22 | 18.49 | 17.50 | 17.50 | 17.50 | -3.31% | 4,249 |
| Sep 16, 2025 | 18.10 | 18.60 | 18.10 | 18.10 | 18.10 | -1.63% | 6,400 |
| Sep 15, 2025 | 18.08 | 18.91 | 18.08 | 18.40 | 18.40 | 1.10% | 6,100 |
| Sep 12, 2025 | 18.17 | 19.62 | 17.57 | 18.20 | 18.20 | 0.44% | 16,729 |
| Sep 11, 2025 | 18.81 | 18.92 | 17.85 | 18.12 | 18.12 | -3.26% | 8,700 |
| Sep 10, 2025 | 18.92 | 19.36 | 18.44 | 18.73 | 18.73 | -2.65% | 5,700 |
| Sep 9, 2025 | 19.75 | 19.75 | 19.10 | 19.24 | 19.24 | -1.28% | 1,930 |
| Sep 8, 2025 | 18.93 | 19.85 | 18.93 | 19.49 | 19.49 | 1.35% | 2,921 |
Page 1 of 136