Team Inc $39.82

up +0.07


29/8/2014 01:27 PM  |  NYSE : TISI  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TISI historical data

Date Open High Low Close Volume
8/28/201439.6840.0239.5039.7544,706
8/27/201439.3041.3239.2139.88281,393
8/26/201439.1639.4038.7739.3652,655
8/25/201439.4239.5838.9439.0534,373
8/22/201439.3639.6939.0439.45129,141
8/21/201439.5739.9138.7539.4063,092
8/20/201440.0240.0239.2539.5133,707
8/19/201440.5340.5440.2840.3523,408
8/18/201440.2840.5040.1040.4538,471
8/15/201440.5540.5539.4739.8651,190
8/14/201440.3440.5839.8340.07115,656
8/13/201440.5740.7240.0440.3966,860
8/12/201440.1840.7940.1840.3985,126
8/11/201440.3740.6139.5740.40254,211
8/8/201439.3740.4939.3740.07140,095
8/7/201440.1540.4439.1439.4589,132
8/6/201439.8040.6839.1640.1291,080
8/5/201439.4140.6039.2740.49101,679
8/4/201439.2039.9239.0239.5854,319
8/1/201439.7139.7138.9439.1933,741
7/31/201439.9440.2739.5839.6191,602
7/30/201440.0940.5939.7740.3866,318
7/29/201439.5240.4339.3939.8170,595
7/28/201439.6739.8339.0539.5238,110
7/25/201439.8540.0439.3639.6842,768
7/24/201441.0041.0039.9840.3334,881
7/23/201440.9241.3440.7040.8517,321
7/22/201440.8941.4540.6640.9642,070
7/21/201440.8741.2240.5740.8834,768
7/18/201440.8041.4640.8041.3069,622
7/17/201440.9141.2540.7540.9992,492
7/16/201441.4741.6841.0041.2347,607
7/15/201441.9742.1241.0141.1452,313
7/14/201441.8942.3041.6341.9952,242
7/11/201441.6641.9341.3541.4134,466
7/10/201442.3642.4841.5741.7846,689
7/9/201442.9643.2142.1343.2096,793
7/8/201441.8643.0141.6142.9691,598
7/7/201443.1643.5341.3641.95103,127
7/3/201442.8843.5242.8843.4430,409
7/2/201442.5643.3442.3142.7957,047
7/1/201441.3343.1140.9242.54157,046
6/30/201440.3141.4439.9641.0276,861
6/27/201439.0440.8839.0240.50240,611
6/26/201439.2039.6538.9539.3942,307
6/25/201436.8239.2636.0939.22157,365
6/24/201439.5240.0338.8538.9568,146
6/23/201439.8939.8939.0939.6728,212
6/20/201439.5539.8739.2539.6788,927
6/19/201439.2739.6739.1939.5624,048
6/18/201439.1339.3638.4739.0134,557
6/17/201438.8139.4838.3939.0844,466
6/16/201438.5739.1038.3438.8144,060
6/13/201438.7839.0638.4438.7243,964
6/12/201438.7739.1938.3038.8037,359
6/11/201439.1939.2238.6238.9847,003
6/10/201439.6539.6939.2139.5136,770
6/9/201439.6940.2339.6239.9633,025
6/6/201439.2539.9639.0139.81109,990
6/5/201438.4339.8938.1639.17102,908
6/4/201438.3938.7237.7938.2474,815
6/3/201438.4538.8637.4538.57128,778
6/2/201441.4841.4838.4438.67144,100
5/30/201442.5242.8841.8441.9279,139
5/29/201442.6642.8842.3942.6070,242
5/28/201443.0043.0042.5542.6930,592
5/27/201443.5544.1842.7043.1841,572
5/23/201442.2543.4541.8243.3645,013
5/22/201441.6542.6840.9142.1849,897
5/21/201441.8342.5141.0741.4278,638
5/20/201442.5242.5240.8641.5465,924
5/19/201441.6143.0341.6142.8241,976
5/16/201441.3041.9440.9341.9040,868
5/15/201440.8641.5340.0041.3064,717
5/14/201442.2442.2441.0841.1870,209
5/13/201443.7243.7242.2842.4278,263
5/12/201442.6544.4442.5743.8482,425
5/9/201441.2542.9141.2542.5674,701
5/8/201442.1342.3641.3641.4446,060
5/7/201441.7442.0941.4542.0847,353
5/6/201441.9642.5341.4941.7382,880
5/5/201442.3942.4741.4842.1773,960
5/2/201442.5443.6042.5142.6836,393
5/1/201442.7042.8641.5642.5369,891
4/30/201441.9243.2641.4542.8942,978
4/29/201443.2343.3242.0242.0854,779
4/28/201442.4343.3342.0042.8766,162
4/25/201443.1743.3842.1742.7082,174
4/24/201444.6344.7743.0343.4843,153
4/23/201444.5545.0544.2544.2839,030
4/22/201444.4045.0044.0244.6747,565
4/21/201443.8044.8443.8044.5070,166
4/17/201442.8344.1042.6643.9345,568
4/16/201442.3342.9242.1642.8353,131
4/15/201441.4442.1741.1041.9356,688
4/14/201442.0042.3141.2041.4870,248
4/11/201442.8643.2441.4041.65124,707
4/10/201443.3943.8842.6443.4080,684
4/9/201443.5643.6442.7843.4584,423
4/8/201442.6044.1241.7643.5095,282
Trading Center