$43.02 -0.04 (%) Team Inc - NYSE

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TISI historical data

Date Open High Low Close Volume
7/27/201543.1343.4842.8043.0247,284
7/24/201543.2943.6042.8343.0664,409
7/23/201544.6444.6443.3243.4339,214
7/22/201544.0144.6944.0144.4766,009
7/21/201544.0844.8043.7344.3357,701
7/20/201544.7244.7243.9444.1770,115
7/17/201544.5644.7144.1944.5382,908
7/16/201544.7045.3544.2044.4236,977
7/15/201544.3444.6743.9544.1930,988
7/14/201544.4644.6344.1744.4367,334
7/13/201545.4945.7844.2444.3686,396
7/10/201544.0045.3844.0045.1799,148
7/9/201543.5443.9643.1843.45219,965
7/8/201542.8843.4442.6143.21165,321
7/7/201541.3543.1341.0343.09140,778
7/6/201539.2740.9738.9540.89134,223
7/2/201540.6440.6439.5239.7948,922
7/1/201540.5241.2039.9540.6651,842
6/30/201540.4540.5839.9740.2545,359
6/29/201540.9841.5140.1740.2259,594
6/26/201541.1541.5340.9341.20109,010
6/25/201540.9241.2740.5640.9449,887
6/24/201540.9340.9640.7340.7554,010
6/23/201541.4341.4340.7240.9964,240
6/22/201541.4241.5840.8941.3036,155
6/19/201541.1441.4540.7041.2477,247
6/18/201540.8041.5640.5241.2684,679
6/17/201540.9041.0340.4640.6245,828
6/16/201540.0440.8940.0140.7040,890
6/15/201540.7140.7139.7940.1759,849
6/12/201541.2441.5340.8141.1053,975
6/11/201540.9541.3340.9141.2847,781
6/10/201540.4241.3340.2741.0258,859
6/9/201539.8840.5639.3940.0960,750
6/8/201540.3340.5339.9139.9624,686
6/5/201539.8840.5939.7540.5440,625
6/4/201540.4040.5839.8039.9248,926
6/3/201540.2040.9440.1240.7758,099
6/2/201539.8840.3439.8740.0737,697
6/1/201539.9940.4839.5740.0549,464
5/29/201539.7339.9339.1539.8059,354
5/28/201539.1739.9139.1139.8461,065
5/27/201539.1739.6638.9739.4242,967
5/26/201539.6939.6938.7939.2151,449
5/22/201540.0040.3939.7839.8569,627
5/21/201539.9240.6139.8040.1243,407
5/20/201540.2540.4039.8840.0829,911
5/19/201539.8640.3939.5840.2160,074
5/18/201539.5639.9839.2539.8549,266
5/15/201539.7340.4039.3539.81140,192
5/14/201539.5639.8939.4039.7263,625
5/13/201539.4639.6139.1039.3871,400
5/12/201539.1439.4638.6739.3044,932
5/11/201539.3139.7039.3139.5452,707
5/8/201539.3639.4339.0039.20124,415
5/7/201538.7839.3538.6939.0771,069
5/6/201539.0139.3738.4638.90102,827
5/5/201540.4541.0138.9038.97142,413
5/4/201539.3841.2239.3840.65132,353
5/1/201539.0839.4138.8239.1759,756
4/30/201539.9439.9538.9439.0881,682
4/29/201540.6040.6039.9540.0777,737
4/28/201540.5040.9740.1740.8744,490
4/27/201540.4341.0740.3140.3859,626
4/24/201541.1641.1640.2240.3455,792
4/23/201540.4740.9840.4140.6963,151
4/22/201540.7240.9940.2840.5950,456
4/21/201540.5240.7439.9740.6061,881
4/20/201540.1540.7340.0140.3547,333
4/17/201540.1940.2739.7239.79144,327
4/16/201540.0640.8639.8640.45138,488
4/15/201539.4340.2838.9539.99271,888
4/14/201538.4838.7738.0138.5856,712
4/13/201538.7639.2238.4238.4859,186
4/10/201539.2639.2638.6938.8268,463
4/9/201539.1839.6438.8239.14258,656
4/8/201539.4539.8538.3039.30179,627
4/7/201539.4040.0039.0039.95175,469
4/6/201539.0439.7438.9939.51242,647
4/2/201538.8639.4138.8139.0362,045
4/1/201538.8039.0838.4738.9770,004
3/31/201539.0839.2438.6538.9849,450
3/30/201539.8739.8739.2639.4447,163
3/27/201538.8939.6538.8139.5794,759
3/26/201538.7139.0938.2838.9763,306
3/25/201538.6338.9438.1638.7187,393
3/24/201538.3638.7038.0838.5180,750
3/23/201539.1539.5138.3438.5076,515
3/20/201538.8039.3038.2539.06126,099
3/19/201538.1438.8938.0938.50100,599
3/18/201537.1438.5136.9038.33126,639
3/17/201537.3237.6437.0037.2781,522
3/16/201537.6737.8837.3137.5668,945
3/13/201537.0437.5236.4237.4075,791
3/12/201536.3937.3836.3937.1998,602
3/11/201536.0236.4335.6036.08114,715
3/10/201536.5136.8335.8535.93126,905
3/9/201537.0337.1836.4836.75118,227
3/6/201536.8637.3236.7036.98124,253
3/5/201536.9037.7336.6837.22213,362
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!