$42.07 0.00 (%) Team Inc - NYSE

Sep. 2, 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
9/2/201542.0242.2741.5842.0773,870
9/1/201540.8641.9740.8641.48179,536
8/31/201542.1642.2241.4741.8494,573
8/28/201542.1542.5141.7042.0146,381
8/27/201542.2542.6341.4742.2983,886
8/26/201541.6942.0341.1842.0275,516
8/25/201541.7841.9840.9741.01114,093
8/24/201540.0041.3739.9040.73258,754
8/21/201543.4543.6141.9442.00198,110
8/20/201544.8445.2344.1144.1882,618
8/19/201544.5445.6744.2745.1252,612
8/18/201545.5145.7144.7044.81106,142
8/17/201545.6245.9345.1045.62173,065
8/14/201544.6746.2044.6745.8055,737
8/13/201545.4845.6544.5444.82145,520
8/12/201546.0546.1545.2345.6682,400
8/11/201546.3047.4046.2546.4676,398
8/10/201545.5446.8345.5446.49112,934
8/7/201545.3745.7344.4245.31150,414
8/6/201545.0145.7644.0945.58159,325
8/5/201547.5547.5544.6344.8082,050
8/4/201543.4343.6942.9643.4444,087
8/3/201543.2443.4142.7543.3438,265
7/31/201543.2843.9743.0043.4065,477
7/30/201543.2843.6142.9743.2071,469
7/29/201542.7743.9742.7743.6963,446
7/28/201543.2643.2641.9042.8653,209
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
  • Showing 1-100 of 1,258 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!