$41.02 +0.69 (%) Team Inc - NYSE

Dec. 26, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center