$41.20 -0.11 (%) Team Inc - NYSE

Nov. 26, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TISI historical data

Date Open High Low Close Volume
11/25/201441.3741.4740.9141.3133,895
11/24/201440.8941.7540.8841.2078,234
11/21/201441.3041.5540.5240.71134,574
11/20/201441.1441.3840.6240.9280,615
11/19/201442.0842.0841.2041.3061,316
11/18/201442.2042.3641.8442.0659,962
11/17/201442.7743.2841.9742.1360,970
11/14/201443.1943.1942.7642.9346,816
11/13/201444.1344.3643.0943.1989,767
11/12/201443.0244.2842.9944.0081,161
11/11/201443.0043.3942.5443.3585,370
11/10/201442.8643.3442.3343.1840,540
11/7/201442.3443.0342.2842.7180,688
11/6/201442.4442.6442.0342.49162,635
11/5/201442.4542.6341.6442.45131,940
11/4/201441.2442.4241.2442.2575,515
11/3/201442.0942.4241.3241.47124,565
10/31/201442.0442.2041.4042.1481,132
10/30/201441.0341.7440.8741.6347,960
10/29/201441.3441.5240.4940.9248,968
10/28/201440.1241.5139.7541.3293,660
10/27/201439.8340.0039.1239.8439,193
10/24/201440.1540.1739.7039.9760,644
10/23/201439.6440.4839.6340.0384,539
10/22/201439.9339.9339.3139.3461,306
10/21/201438.7840.0138.5139.98106,667
10/20/201438.5239.0938.1238.7297,268
10/17/201439.0639.1138.4038.7576,441
10/16/201437.9238.8237.7438.51158,268
10/15/201437.8739.0637.8238.30140,858
10/14/201438.8039.8438.1338.46111,847
10/13/201437.6739.0837.4438.2161,754
10/10/201437.6338.5037.4237.7167,488
10/9/201438.9138.9137.4937.9293,311
10/8/201438.1439.2437.7938.88114,891
10/7/201437.4038.7235.1838.10217,121
10/6/201438.1038.5137.6137.7195,551
10/3/201437.9338.4737.7038.0693,033
10/2/201437.2137.7136.8937.4750,580
10/1/201437.7738.2836.7437.1150,010
9/30/201438.4138.7037.7537.9166,742
9/29/201438.2238.8338.0838.4857,197
9/26/201438.2238.7438.1438.7248,234
9/25/201438.5738.5737.7938.2072,039
9/24/201439.0039.0738.4738.8538,524
9/23/201438.7839.4438.5339.0667,061
9/22/201438.7339.2638.3839.0145,942
9/19/201440.2140.4438.6939.0194,085
9/18/201440.0140.2539.8040.1327,638
9/17/201440.1440.5039.6739.9723,833
9/16/201440.2040.3139.7540.2144,670
9/15/201440.6340.7440.0540.1872,285
9/12/201441.2441.2440.1440.7154,726
9/11/201440.5441.4040.5441.1337,401
9/10/201440.5441.1139.9540.82110,967
9/9/201440.8541.1140.3140.5585,446
9/8/201441.0041.1740.7340.9939,527
9/5/201440.3841.3440.3740.9990,837
9/4/201440.7641.2340.2740.5970,606
9/3/201440.8140.9940.2940.7178,013
9/2/201440.1340.7439.7840.6741,442
8/29/201439.7640.0339.3939.9137,138
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center