$39.85 -0.27 (%) Team Inc - NYSE

May. 22, 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
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
3/4/201537.1337.3736.5436.95112,961
3/3/201538.0438.3437.3337.4780,035
3/2/201538.2638.8038.0338.2542,123
2/27/201539.0039.0038.2938.4068,999
2/26/201538.8139.2938.5439.0286,803
2/25/201539.5739.8938.7238.94104,403
2/24/201539.0039.6638.9039.4763,721
2/23/201539.4139.4138.5339.0580,657
2/20/201539.4139.7038.8539.5174,138
2/19/201539.1139.6239.1139.34114,743
2/18/201538.5839.3138.3639.2859,459
2/17/201539.0239.1138.4338.5351,008
2/13/201539.2739.8038.6439.07107,272
2/12/201538.7839.3438.5939.33117,780
2/11/201538.3738.9637.9638.6584,403
2/10/201538.9538.9537.9038.37110,630
2/9/201539.8439.8438.6738.78107,471
2/6/201539.6039.6038.9339.4699,420
2/5/201539.2239.7639.1439.63112,297
2/4/201539.7540.0038.9539.24106,701
2/3/201539.0340.3139.0339.80152,973
2/2/201538.1139.4237.7838.98124,059
1/30/201538.5239.1337.6438.14184,972
1/29/201538.0239.1037.7138.9593,226
1/28/201539.0039.0037.7037.83120,759
1/27/201538.2138.9838.0338.7571,396
1/26/201537.8238.6637.6038.6564,573
1/23/201538.3538.5737.7837.9848,075
1/22/201537.7038.3537.2938.2280,364
1/21/201537.0537.7236.9137.5696,142
1/20/201537.9037.9037.0337.31114,893
1/16/201537.3637.9337.2737.7779,832
1/15/201538.9438.9437.2637.5778,493
1/14/201538.0939.3038.0938.98186,348
1/13/201537.5238.6437.4538.25113,660
1/12/201537.2637.6536.6637.3594,136
1/9/201537.6437.6537.0437.37124,194
1/8/201537.7938.0437.0737.75148,570
1/7/201539.7439.8435.4437.43214,925
1/6/201538.8138.8137.2937.81148,688
1/5/201539.7040.0638.5038.8278,061
1/2/201540.4940.5439.0240.0431,899
12/31/201441.1441.2740.2640.4666,799
12/30/201440.7341.3940.6541.0536,362
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center