$22.90 +0.04 (%) Team Inc - NYSE

Feb. 5, 2016 | 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
2/5/201622.7723.0422.3222.90285,145
2/4/201622.1822.8922.1822.8697,356
2/3/201622.6822.6821.6122.24143,724
2/2/201623.4823.5522.3022.50178,361
2/1/201623.8724.0823.1723.71243,535
1/29/201623.9724.4123.8624.00349,441
1/28/201623.8023.9923.4523.7967,041
1/27/201623.9124.0223.3523.59161,671
1/26/201623.7424.1923.4823.9195,244
1/25/201624.3324.5923.6523.68120,811
1/22/201624.2024.6124.0124.47175,730
1/21/201623.7024.3023.3923.78273,905
1/20/201623.7924.0223.2523.71362,891
1/19/201625.8425.9423.8724.11210,200
1/15/201625.9126.0224.8925.63122,810
1/14/201625.9727.0225.4726.53150,873
1/13/201628.0528.0525.7225.92196,044
1/12/201627.4328.3326.2227.87456,473
1/11/201628.2828.5127.0928.04174,222
1/8/201628.0428.2227.6928.13185,708
1/7/201629.8629.8627.5328.10320,686
1/6/201630.7130.7829.8430.11139,836
1/5/201631.3731.3730.4531.12145,030
1/4/201631.3631.8730.2631.15136,063
12/31/201532.2132.4131.6531.9685,688
12/30/201532.2732.7532.0132.2394,369
12/29/201532.3732.6131.8732.2649,887
12/28/201532.6432.9031.8032.1059,762
12/24/201532.3532.9832.3532.6249,599
12/23/201532.6932.9032.1832.3554,347
12/22/201532.1532.6631.6432.5763,238
12/21/201532.1132.1331.5832.1382,657
12/18/201532.6232.6231.6031.77314,137
12/17/201533.7533.9532.6832.7598,704
12/16/201534.3834.3933.1833.7893,615
12/15/201534.7534.8933.5834.28116,715
12/14/201534.2834.8333.7834.63163,396
12/11/201535.1235.3634.0134.1687,924
12/10/201535.6535.9935.6035.7044,875
12/9/201536.4036.6135.5435.74113,385
12/8/201536.2036.5235.6336.3882,065
12/7/201537.7037.7036.2336.4585,214
12/4/201537.7838.1437.2837.6067,823
12/3/201539.2539.3537.7437.8177,158
12/2/201538.9139.5238.7838.97106,325
12/1/201538.3938.9937.8738.85299,955
11/30/201538.5638.8038.1538.18133,621
11/27/201538.5838.9038.5238.7041,336
11/25/201538.7338.9038.5438.6543,023
11/24/201538.3938.9238.1938.7834,792
11/23/201538.7839.1438.3938.4557,549
11/20/201538.5539.4638.4338.96126,611
11/19/201538.2738.4538.0938.23104,057
11/18/201537.9638.7237.8838.42153,749
11/17/201537.8938.4637.5838.02136,071
11/16/201538.0438.2437.5137.9787,843
11/13/201537.4238.4437.3737.90148,779
11/12/201538.0538.2037.5737.72287,886
11/11/201538.1638.6137.6538.32106,896
11/10/201537.9538.3037.7538.03386,195
11/9/201538.5638.5637.9038.14164,986
11/6/201538.3238.7138.0538.70104,822
11/5/201538.5638.7337.9638.50144,857
11/4/201538.7338.9437.9638.57139,638
11/3/201536.2938.4736.2938.43351,072
11/2/201534.8035.9334.5335.61668,540
10/30/201534.3035.0734.1935.00177,721
10/29/201534.5534.7233.8234.18112,672
10/28/201533.4834.6933.2834.61169,117
10/27/201533.2333.3832.9733.30138,070
10/26/201533.2233.4233.0233.3686,965
10/23/201533.1233.4932.8133.1982,930
10/22/201531.9432.8831.7032.7995,206
10/21/201533.1933.1931.6531.6689,288
10/20/201533.0333.5332.7733.1893,032
10/19/201533.1533.4432.6033.08135,536
10/16/201534.0234.1133.0233.3392,647
10/15/201533.5133.9132.5933.9190,343
10/14/201533.7433.7433.1633.35110,384
10/13/201533.9433.9733.4933.66176,115
10/12/201533.9634.0733.5934.0390,519
10/9/201533.7434.0933.2733.96167,652
10/8/201533.3033.7932.9133.58197,717
10/7/201534.9035.1232.0933.28233,152
10/6/201535.2935.3233.7634.22158,838
10/5/201533.7535.5433.7535.36217,048
10/2/201532.6933.3332.3233.31108,371
10/1/201532.1333.1231.9932.79195,317
9/30/201532.0532.3930.8132.12288,322
9/29/201535.0535.7731.9933.08824,112
9/28/201540.9441.3640.6041.01140,422
9/25/201541.3041.3640.7341.06119,048
9/24/201541.1241.3340.7341.0686,005
9/23/201541.4642.0541.3241.5977,086
9/22/201542.2942.2941.1841.3069,425
9/21/201542.6443.3842.5342.7261,148
9/18/201542.6343.4842.1742.51106,842
9/17/201542.9243.6942.8843.1997,468
9/16/201542.6843.1542.1642.9383,492
9/15/201541.8542.6941.6442.4855,329
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center