TEAM $35.00

down -0.15


21/5/2013 04:21 PM  |  NYSE : TISI  |  Industries : Other Services (except Public Administration) / Commercial and Industrial Machinery and Equipment (except Automotive and Electronic) Repair and Maintenance
Type:

TISI historical data

Date Open High Low Close Volume
5/21/2013 35.09 35.28 34.75 35.00 3635
5/20/2013 40.00 40.17 34.64 35.15 13762
5/17/2013 42.60 42.63 41.87 42.25 622
5/16/2013 42.18 42.65 41.91 42.34 939
5/15/2013 41.12 42.23 41.05 42.20 628
5/14/2013 40.00 41.23 40.00 41.11 624
5/13/2013 40.84 40.84 39.62 40.08 374
5/10/2013 39.93 41.08 39.84 40.94 570
5/9/2013 40.07 40.52 39.81 39.93 256
5/8/2013 39.93 40.71 39.85 40.24 418
5/7/2013 39.36 40.18 39.36 40.10 451
5/6/2013 39.81 39.89 39.17 39.36 507
5/3/2013 38.87 40.08 38.87 39.69 674
5/2/2013 36.92 38.45 36.92 38.38 1045
5/1/2013 38.76 38.76 36.76 36.78 1123
4/30/2013 40.00 40.00 38.58 38.76 652
4/29/2013 38.25 39.99 38.13 39.98 1112
4/26/2013 38.11 38.46 37.57 38.20 988
4/25/2013 39.31 39.84 38.16 38.23 985
4/24/2013 38.63 39.23 38.45 39.21 683
4/23/2013 38.18 38.78 37.94 38.63 675
4/22/2013 37.90 38.09 36.75 38.00 570
4/19/2013 37.36 38.14 37.03 37.96 680
4/18/2013 36.62 37.43 36.12 37.32 967
4/17/2013 37.66 38.09 36.07 36.67 2005
4/16/2013 37.77 38.05 37.55 37.97 1640
4/15/2013 38.64 38.66 37.42 37.50 1395
4/12/2013 39.22 39.34 38.80 38.98 1197
4/11/2013 39.75 39.75 39.17 39.36 986
4/10/2013 38.74 40.04 38.74 39.91 629
4/9/2013 39.51 39.77 38.28 38.66 2563
4/8/2013 38.98 39.58 38.24 39.51 971
4/5/2013 37.84 39.16 37.82 38.85 928
4/4/2013 38.26 38.88 38.16 38.67 1328
4/3/2013 39.84 40.30 36.99 38.25 4360
4/2/2013 40.16 40.45 39.80 39.89 1066
4/1/2013 40.96 40.96 39.27 39.86 765
3/28/2013 40.82 41.28 40.70 41.07 867
3/27/2013 40.17 40.79 40.16 40.70 595
3/26/2013 40.61 40.79 40.36 40.55 951
3/25/2013 39.73 40.70 39.73 40.28 2022
3/22/2013 39.78 39.86 39.42 39.74 3622
3/21/2013 39.64 39.91 39.40 39.54 1556
3/20/2013 39.29 40.06 39.21 39.92 3384
3/19/2013 38.30 39.02 37.93 38.96 3955
3/18/2013 37.32 38.29 36.78 38.11 4542
3/15/2013 41.10 41.20 37.05 37.45 12522
3/14/2013 46.05 46.50 45.66 46.48 732
3/13/2013 46.05 46.18 45.69 46.06 265
3/12/2013 45.99 46.08 45.40 45.89 1097
3/11/2013 46.46 46.52 45.79 46.20 768
3/8/2013 46.23 46.66 45.49 46.48 1694
3/7/2013 45.27 46.36 45.17 45.79 1330
3/6/2013 45.42 45.54 44.86 45.22 890
3/5/2013 44.82 45.50 44.30 45.18 2132
3/4/2013 44.12 44.58 43.71 44.50 939
3/1/2013 43.49 44.79 43.06 44.15 2143
2/28/2013 43.35 44.50 43.35 43.86 911
2/27/2013 43.21 44.10 43.21 43.58 1264
2/26/2013 43.32 43.72 43.19 43.37 638
2/25/2013 44.58 44.95 43.15 43.18 785
2/22/2013 44.12 44.49 43.83 44.49 929
2/21/2013 44.18 44.25 43.35 43.80 499
2/20/2013 45.11 45.12 44.19 44.22 1163
2/19/2013 45.11 45.64 44.92 45.02 1047
2/15/2013 45.14 45.59 44.77 45.01 1197
2/14/2013 44.70 45.00 44.41 44.97 1027
2/13/2013 45.00 45.24 44.42 44.76 1300
2/12/2013 44.11 45.65 44.08 45.50 1405
2/11/2013 44.81 44.82 43.97 44.00 1713
2/8/2013 44.71 44.99 44.46 44.69 1248
2/7/2013 45.19 45.36 44.42 44.71 1263
2/6/2013 45.06 45.54 44.83 45.10 1435
2/5/2013 44.98 45.66 44.89 45.22 2224
2/4/2013 44.85 45.11 44.33 44.60 1616
2/1/2013 44.17 45.24 43.88 44.99 1288
1/31/2013 43.19 44.10 42.92 43.81 1191
1/30/2013 44.23 44.47 43.10 43.37 818
1/29/2013 44.08 44.32 43.99 44.20 747
1/28/2013 44.29 44.33 43.84 44.04 1022
1/25/2013 44.61 44.77 43.90 44.13 1877
1/24/2013 44.18 45.52 43.95 44.26 1930
1/23/2013 43.79 44.31 43.63 44.23 2145
1/22/2013 42.77 43.99 42.77 43.93 1138
1/18/2013 42.25 42.70 41.96 42.61 695
1/17/2013 42.30 42.79 41.90 42.21 1446
1/16/2013 41.75 42.20 41.22 41.99 2304
1/15/2013 41.50 42.19 41.50 41.89 1874
1/14/2013 42.13 42.30 41.79 41.80 1444
1/11/2013 41.25 42.41 40.94 42.26 2761
1/10/2013 43.30 43.30 40.81 41.15 1859
1/9/2013 41.82 43.49 41.38 43.28 3225
1/8/2013 38.72 42.19 38.30 41.88 6358
1/7/2013 37.11 37.54 36.86 37.09 1450
1/4/2013 37.18 37.39 37.07 37.12 1084
1/3/2013 37.85 38.20 37.03 37.11 753
1/2/2013 39.17 39.20 37.49 38.11 1005
12/31/2012 36.35 38.22 36.35 38.04 821
12/28/2012 36.89 37.22 36.35 36.42 800
12/27/2012 36.93 37.52 36.56 37.14 842
Marketplace
Trading Center