$39.57 +0.60 (%) Team Inc - NYSE

Mar. 27, 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
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
12/29/201441.0041.2540.8941.0646,905
12/26/201440.5641.4240.1741.0249,172
12/24/201440.1840.6840.1340.3339,395
12/23/201439.5740.8039.4840.1958,833
12/22/201438.5039.4938.3639.4758,316
12/19/201438.7538.7537.6938.48114,811
12/18/201438.6538.9138.0238.8454,696
12/17/201436.8538.3636.8038.23127,404
12/16/201438.0538.4837.4037.47101,152
12/15/201438.8738.9338.0238.0560,958
12/12/201437.6439.1137.3038.50101,991
12/11/201439.0039.2438.0738.2177,056
12/10/201439.0639.6438.6838.7175,295
12/9/201438.3139.7138.3139.32105,318
12/8/201440.0040.8738.4038.79102,760
12/5/201439.0540.3438.6940.24100,135
12/4/201439.5239.5238.8439.1463,934
12/3/201438.7939.8438.6139.40179,364
12/2/201438.3539.0038.3138.89132,765
12/1/201440.6840.6838.2938.38135,673
11/28/201441.3241.6040.5740.6144,424
11/26/201441.4441.5141.0541.2052,930
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center