$36.95 +0.55 (%) Team Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TISI historical data

Date Open High Low Close Volume
12/9/201636.6037.0036.5036.95180,164
12/7/201635.1035.4534.9535.25162,009
12/6/201635.0035.2534.7035.05270,131
12/5/201634.4535.0034.2534.95134,180
12/2/201634.0034.4033.9034.15146,970
12/1/201634.4035.1033.7533.90439,060
11/30/201635.0035.2034.1034.30206,243
11/29/201635.7535.8534.5034.50316,043
11/28/201638.5038.5035.6035.70285,655
11/25/201636.8539.0536.6539.05197,416
11/23/201636.8537.0536.6037.00245,063
11/22/201636.9536.9536.7036.90195,980
11/21/201636.9537.0036.4036.8581,056
11/18/201636.9036.9036.5036.80120,004
11/17/201636.9037.1536.5036.85168,109
11/16/201637.0537.1036.6536.75194,933
11/15/201636.7537.3536.4037.15221,875
11/14/201636.5537.3536.3536.75397,334
11/11/201634.9037.2534.6536.35579,113
11/10/201633.4535.0533.4534.95395,430
11/9/201631.5033.4531.5033.20219,212
11/8/201631.3531.8031.0031.60144,080
11/7/201631.9032.5031.1031.45357,876
11/4/201631.5031.8530.9031.60316,650
11/3/201631.1032.0030.9531.55428,025
11/2/201628.0032.1528.0031.25506,809
11/1/201631.0031.0029.9030.20122,754
10/31/201631.4031.7030.5530.75166,425
10/28/201632.4532.8531.5531.60130,570
10/27/201632.0032.5031.9532.35172,319
10/26/201631.6531.9531.3531.90106,459
10/25/201631.8532.0531.6031.7590,251
10/24/201632.1532.3531.8032.0589,565
10/21/201631.4532.2531.3531.8596,966
10/20/201631.4032.2031.4032.05174,158
10/19/201630.9031.6030.7531.50178,291
10/18/201630.7531.0030.6030.90177,320
10/17/201630.5530.9030.5530.70180,077
10/14/201631.9131.9430.8630.87153,949
10/13/201632.0132.3331.5631.62140,782
10/12/201632.2632.5931.5932.43132,381
10/11/201632.5732.9132.3232.40260,465
10/10/201632.7632.9332.4932.64127,001
10/7/201633.4033.6932.4032.62267,604
10/6/201633.4233.7332.9433.46127,925
10/5/201633.3733.8633.0933.42324,098
10/4/201632.8533.4732.8233.24338,919
10/3/201632.5533.0432.2032.82286,660
9/30/201632.6232.7231.7932.71286,740
9/29/201631.8532.5831.5532.48256,942
9/28/201630.7031.8930.7031.87148,022
9/27/201630.7230.8430.3130.71138,218
9/26/201630.7431.0230.3430.54187,254
9/23/201631.2231.4430.7230.81120,776
9/22/201630.5031.3130.4231.31120,867
9/21/201629.6830.4629.6830.43110,639
9/20/201629.6029.7629.3329.47129,382
9/19/201629.5529.8329.2329.3566,162
9/16/201629.9329.9329.3829.46194,707
9/15/201629.9830.2929.8229.95120,977
9/14/201630.0230.0829.5429.94124,350
9/13/201630.6430.6429.5430.07111,602
9/12/201630.8031.0230.6330.86174,734
9/9/201631.4031.4030.3830.98293,276
9/8/201631.7331.9431.4731.63123,771
9/7/201631.4231.9631.4031.74170,157
9/6/201631.8132.1031.4331.59131,951
9/2/201631.4631.7631.3831.74121,073
9/1/201631.9132.0531.3331.42115,907
8/31/201631.8632.0631.1231.77164,944
8/30/201631.8632.2631.7631.83128,124
8/29/201631.9332.1231.7531.8690,563
8/26/201632.2932.6031.7331.88102,158
8/25/201632.0432.3331.9832.3085,053
8/24/201632.0532.8032.0532.23184,533
8/23/201632.3932.5132.2332.24290,541
8/22/201632.9132.9132.2732.34119,791
8/19/201632.9733.0832.3232.91187,302
8/18/201632.4633.4132.0433.05165,445
8/17/201632.8432.9032.2932.36136,365
8/16/201633.1933.4132.8832.92255,396
8/15/201632.3833.7132.0533.30338,730
8/12/201631.3332.0331.1131.97242,839
8/11/201630.6931.3230.5831.25234,183
8/10/201630.0130.8729.4430.60313,046
8/9/201626.5131.6226.0330.01670,845
8/8/201626.9327.5026.9327.27258,449
8/5/201626.3926.9226.2026.81372,813
8/4/201626.9127.1626.2426.30280,609
8/3/201626.7927.2326.4626.96359,382
8/2/201627.3727.6426.6926.81269,267
8/1/201627.6527.8327.2527.43153,089
7/29/201627.5928.1626.9527.61218,394
7/28/201627.8527.9827.5027.63130,012
7/27/201627.9128.0527.4127.7698,446
7/26/201627.1327.9027.1327.82135,611
7/25/201627.7027.8727.1727.19152,076
7/22/201627.7927.9327.3127.70131,856
7/21/201627.5227.9427.4227.79139,250
7/20/201627.4627.7927.2827.59181,113
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center