$32.23 -0.01 (%) Team Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
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
7/19/201627.7627.8227.2827.50153,662
7/18/201627.5427.8627.5427.74114,714
7/15/201627.4527.7227.2827.66147,340
7/14/201627.4427.5427.1927.31120,267
7/13/201627.3027.5527.0327.26197,913
7/12/201627.1027.3927.0427.21217,935
7/11/201626.7426.9926.2926.84103,243
7/8/201625.8826.7225.7226.47264,708
7/7/201624.9225.7924.9225.73254,141
7/6/201624.3525.0324.1024.93189,646
7/5/201625.0425.3424.3924.52181,936
7/1/201624.7725.3324.7225.32158,086
6/30/201624.1724.8423.8724.83168,636
6/29/201623.8924.0823.5724.05173,082
6/28/201624.0024.2823.5323.57201,153
6/27/201624.9525.1823.7823.84265,345
6/24/201625.8025.8424.9425.22348,123
6/23/201626.5526.8326.2426.71229,353
6/22/201627.2227.4826.4826.51160,948
6/21/201627.5327.9026.5927.25466,258
6/20/201627.9228.3527.6427.66124,274
6/17/201627.5027.9127.2127.67366,030
6/16/201627.3427.4626.5327.43327,298
6/15/201627.7828.1027.3427.49361,977
6/14/201628.0128.1727.3827.97329,347
6/13/201628.0828.2227.6828.00344,243
6/10/201628.9029.0128.0528.13168,002
6/9/201628.9229.0428.6228.88229,778
6/8/201628.8929.1928.7928.99304,188
6/7/201629.0129.2328.7828.85248,347
6/6/201629.1729.5429.0329.05307,728
6/3/201629.7829.7829.0829.25339,513
6/2/201630.0130.0129.6429.83459,365
6/1/201630.0030.1529.3230.08648,886
5/31/201629.4830.5528.1330.325,136,745
5/27/201625.9726.1825.7726.0685,101
5/26/201626.3226.7225.9125.97146,593
5/25/201625.9526.5625.9526.48126,189
5/24/201625.3226.0525.1226.00120,291
5/23/201625.3925.4625.0725.2585,305
5/20/201625.2325.6625.0625.3593,552
5/19/201625.5025.8325.0425.2482,651
5/18/201625.8426.0025.5725.73164,399
5/17/201626.0426.3825.8325.95197,066
5/16/201626.0826.3325.9226.01180,368
5/13/201626.0526.1625.7626.06170,195
5/12/201625.8126.1525.4026.03355,051
5/11/201625.8225.8225.3325.70608,083
5/10/201627.4227.4224.4626.01827,500
5/9/201628.0328.3727.2127.26152,533
5/6/201627.9528.1827.1627.93620,214
5/5/201628.7728.9327.7827.99423,513
5/4/201628.1528.8128.1528.51132,151
5/3/201628.2428.6027.5128.44227,344
5/2/201628.8329.0528.1928.52171,049
4/29/201629.2929.4928.5328.73143,477
4/28/201630.4030.7129.2429.31140,305
4/27/201630.5330.6029.8730.52164,292
4/26/201630.1430.5629.9530.47163,872
4/25/201631.1231.1729.9530.01121,714
4/22/201630.5231.1730.5231.1382,959
4/21/201631.0031.1930.2430.62206,764
4/20/201630.9131.4530.0231.13112,434
4/19/201631.0131.4930.7831.01117,938
4/18/201630.7931.0030.6130.77169,612
4/15/201631.5931.9330.6430.91177,692
4/14/201631.3732.4931.0831.71204,157
4/13/201630.0031.3230.0031.25185,203
4/12/201629.5830.3229.5830.00145,190
4/11/201629.3730.9629.1729.72212,812
4/8/201629.3629.5128.9629.38176,194
4/7/201629.0729.6328.8729.13209,771
4/6/201629.4029.7229.1429.24150,067
4/5/201629.8129.9228.9929.37261,443
4/4/201630.2530.3229.8729.99313,424
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center