Dark

TISI
Team, Inc.
stock NYSE

At Close

Jul 2, 2026

17.54USD0.000%(0.00)482

14.66Bid 20.52Ask 5.86Spread

Pre-market

0.00USD-100.000%(-17.54)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

17.54USD+0.631%(+0.11)738

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	17.4700	17.8800	17.470000	17.5400	+0.921%	3,295	0.000%
2026-07-01	17.2500	17.3800	17.250000	17.3800	+0.579%	1,194	+0.921%
2026-06-30	17.2150	17.5000	17.215000	17.2800	+2.918%	6,432	+1.505%
2026-06-29	16.8800	17.0000	16.615000	16.7900	-0.533%	3,157	+4.467%
2026-06-26	17.0000	17.0000	16.800000	16.8800	-0.118%	3,540	+3.910%
2026-06-25	16.9200	17.4900	16.900000	16.9000	+0.059%	3,566	+3.787%
2026-06-24	16.7700	17.3350	16.770000	16.8900	-0.647%	2,362	+3.848%
2026-06-23	16.6700	17.1950	16.670000	17.0000	+1.130%	953	+3.176%
2026-06-22	16.9200	17.5000	16.670000	16.8100	+0.779%	5,302	+4.343%
2026-06-18	17.9900	17.9900	16.670000	16.6800	-0.950%	8,218	+5.156%
2026-06-17	17.0000	17.0000	16.835000	16.8400	-0.532%	2,070	+4.157%
2026-06-16	17.0000	17.4500	16.691600	16.9300	-0.294%	8,969	+3.603%
2026-06-15	16.8700	17.5000	16.210000	16.9800	+1.921%	9,345	+3.298%
2026-06-12	16.5400	17.0500	16.540000	16.6600	+0.726%	3,682	+5.282%
2026-06-11	16.3500	16.7315	16.140000	16.5400	+1.224%	4,448	+6.046%
2026-06-10	17.7100	17.8600	16.140000	16.3400	-6.629%	21,490	+7.344%
2026-06-09	17.7900	18.5000	16.940000	17.5000	-0.398%	8,891	+0.229%
2026-06-08	17.5500	17.9300	17.457800	17.5700	-0.847%	6,334	-0.171%
2026-06-05	17.7000	18.5000	17.460000	17.7200	-1.171%	7,641	-1.016%
2026-06-04	17.1600	18.5000	17.160000	17.9300	+5.471%	18,266	-2.175%
2026-06-03	15.3900	17.7500	15.390000	17.0000	+10.390%	73,289	+3.176%
2026-06-02	15.3500	15.9500	15.350000	15.4000	-0.388%	4,449	+13.896%
2026-06-01	16.0000	16.2500	15.260000	15.4600	-1.088%	12,395	+13.454%
2026-05-29	16.0000	16.0000	15.600000	15.6300	-1.139%	7,844	+12.220%
2026-05-28	16.4100	16.4100	15.710000	15.8100	-1.923%	7,583	+10.942%
2026-05-27	16.2500	16.5500	16.120000	16.1200	-1.707%	8,827	+8.809%
2026-05-26	16.6300	16.9500	16.300000	16.4000	-1.264%	9,242	+6.951%
2026-05-22	16.4900	17.0000	16.310000	16.6100	+0.667%	9,176	+5.599%
2026-05-21	15.8900	16.6700	15.610000	16.5000	+4.167%	15,564	+6.303%
2026-05-20	16.7300	16.7300	15.600000	15.8400	-2.252%	22,777	+10.732%
2026-05-19	16.2500	17.0000	15.940000	16.2050	-0.092%	3,928	+8.238%
2026-05-18	16.1500	16.5600	15.930000	16.2200	+1.059%	4,899	+8.138%
2026-05-15	15.6600	16.0500	15.640000	16.0500	+2.360%	6,406	+9.283%
2026-05-14	14.8100	17.0000	14.810000	15.6800	-0.444%	11,766	+11.862%
2026-05-13	15.9900	16.5500	15.750000	15.7500	+4.305%	5,189	+11.365%
2026-05-12	15.8100	15.8100	14.500000	15.1000	-5.566%	31,036	+16.159%
2026-05-11	17.4999	17.4999	15.600000	15.9900	-4.537%	16,764	+9.694%
2026-05-08	17.0300	17.4700	16.750000	16.7500	-3.123%	2,524	+4.716%
2026-05-07	17.4810	17.5000	16.750000	17.2900	+1.706%	3,429	+1.446%
2026-05-06	17.5200	17.6500	17.000000	17.0000	-1.449%	3,524	+3.176%
2026-05-05	17.5600	17.9500	17.250000	17.2500	-0.231%	3,136	+1.681%
2026-05-04	17.5600	17.9500	17.000000	17.2900	-1.200%	3,871	+1.446%
2026-05-01	17.9500	18.4400	17.500000	17.5000	+0.287%	10,710	+0.229%
2026-04-30	17.1700	17.9500	17.170000	17.4500	+0.925%	4,364	+0.516%
2026-04-29	17.4100	17.9200	17.270000	17.2900	+1.706%	6,121	+1.446%
2026-04-28	17.2600	17.5100	17.000000	17.0000	-0.352%	3,700	+3.176%
2026-04-27	16.9400	17.7400	16.940000	17.0600	+0.353%	10,168	+2.814%
2026-04-24	16.6700	17.0300	16.630000	17.0000	+1.311%	4,884	+3.176%
2026-04-23	16.0500	17.4700	16.050000	16.7800	-0.533%	2,592	+4.529%
2026-04-22	17.2700	17.2700	16.870000	16.8700	-2.033%	2,014	+3.972%
2026-04-21	17.4100	17.4520	17.220000	17.2200	-0.405%	661	+1.858%
2026-04-20	17.0000	17.5000	17.000000	17.2900	+0.582%	7,137	+1.446%
2026-04-17	16.7000	17.1950	16.700000	17.1900	-0.348%	2,589	+2.036%
2026-04-16	16.0400	17.6300	16.040000	17.2500	+5.699%	8,768	+1.681%
2026-04-15	16.2300	16.3699	16.030100	16.3200	+2.000%	5,908	+7.475%
2026-04-14	16.0100	16.3700	16.000000	16.0000	-0.867%	1,303	+9.625%
2026-04-13	16.2550	16.2550	16.012000	16.1400	-0.001%	596	+8.674%
2026-04-10	16.2900	16.2900	16.140000	16.1401	-0.554%	1,067	+8.673%
2026-04-09	17.9100	17.9100	15.910000	16.2300	-4.529%	10,980	+8.071%
2026-04-08	17.1600	17.9520	15.800000	17.0000	-0.059%	8,119	+3.176%
2026-04-07	16.3333	18.7800	16.333300	17.0100	+5.130%	32,473	+3.116%
2026-04-06	16.2000	17.4800	16.130000	16.1800	-0.154%	4,401	+8.405%
2026-04-02	15.7400	16.4100	15.675000	16.2049	+1.662%	10,590	+8.239%
2026-03-31	15.8300	16.5000	15.230000	15.9400	+1.206%	5,091	+10.038%
2026-03-30	15.4800	16.2600	15.480000	15.7500	+0.832%	13,844	+11.365%
2026-03-27	15.6200	15.6200	15.620000	15.6200	0.000%	716	+12.292%
2026-03-26	15.8100	16.2000	15.540000	15.6200	+1.363%	2,865	+12.292%
2026-03-25	15.7300	15.7300	15.192800	15.4100	-0.709%	3,950	+13.822%
2026-03-24	15.8800	17.0000	15.515000	15.5200	-3.722%	16,217	+13.015%
2026-03-23	14.9400	16.3200	14.940000	16.1200	+9.214%	16,681	+8.809%
2026-03-20	13.7800	14.7600	13.780000	14.7600	+7.112%	24,022	+18.835%
2026-03-19	13.5000	14.5599	13.500000	13.7800	+2.683%	6,177	+27.286%
2026-03-18	13.6600	13.9900	13.420000	13.4200	-2.612%	2,171	+30.700%
2026-03-17	13.3100	13.7900	13.310000	13.7800	+3.648%	5,194	+27.286%
2026-03-16	15.3400	15.6800	12.470000	13.2950	-15.372%	22,489	+31.929%
2026-03-13	15.4600	16.1000	15.220000	15.7100	+8.158%	18,405	+11.649%
2026-03-12	14.3300	14.7892	14.330000	14.5250	+0.103%	3,797	+20.757%
2026-03-11	14.6500	14.6500	14.480000	14.5100	-1.959%	1,759	+20.882%
2026-03-10	14.8000	14.8000	14.800000	14.8000	+2.778%	3	+18.514%
2026-03-09	14.5700	14.6600	14.010000	14.4000	-2.439%	7,552	+21.806%
2026-03-06	14.0100	14.7600	14.010000	14.7600	+2.571%	9,668	+18.835%
2026-03-05	14.2700	14.4000	14.157500	14.3900	-0.069%	3,244	+21.890%
2026-03-04	14.4000	14.4000	14.400000	14.4000	+1.596%	1,125	+21.806%
2026-03-03	14.1700	14.4940	14.170000	14.1738	-1.571%	679	+23.749%
2026-03-02	14.4600	14.5263	14.400000	14.4000	-3.030%	1,297	+21.806%
2026-02-27	14.7500	14.8500	14.750000	14.8500	+1.012%	18	+18.114%
2026-02-26	14.5100	14.7153	14.510000	14.7012	-0.128%	1,175	+19.310%
2026-02-25	14.3800	14.9088	14.380000	14.7200	-0.068%	5,653	+19.158%
2026-02-24	14.0200	14.9900	14.020000	14.7300	+6.431%	13,315	+19.077%
2026-02-23	14.0100	14.4000	13.840000	13.8400	-1.213%	6,514	+26.734%
2026-02-20	14.4850	14.5500	14.010000	14.0100	+0.071%	3,917	+25.196%
2026-02-19	15.0000	15.0000	14.000000	14.0000	-0.920%	4,600	+25.286%
2026-02-18	14.3900	14.3900	14.030000	14.1300	-0.528%	2,090	+24.133%
2026-02-17	14.0200	15.1600	14.020000	14.2050	-0.035%	4,130	+23.478%
2026-02-13	14.1500	14.2800	14.150000	14.2100	-2.000%	945	+23.434%
2026-02-11	14.6000	14.9850	14.500000	14.5000	0.000%	1,180	+20.966%
2026-02-10	14.2500	14.5989	14.250000	14.5000	+1.470%	1,622	+20.966%
2026-02-09	14.7554	14.7554	14.290000	14.2900	-1.244%	1,962	+22.743%
2026-02-06	14.3600	14.4800	14.205000	14.4700	+1.146%	3,802	+21.216%
2026-02-05	14.0800	14.3500	14.080000	14.3060	+1.533%	1,921	+22.606%
2026-02-04	14.1600	14.2844	14.015800	14.0900	-1.812%	2,086	+24.485%
2026-02-03	14.4250	14.4250	14.285000	14.3500	+0.070%	2,674	+22.230%
2026-02-02	14.6950	14.6950	14.155000	14.3400	-0.624%	7,275	+22.315%
2026-01-30	14.5400	14.7330	14.270000	14.4300	-2.500%	3,699	+21.552%
2026-01-29	14.3664	14.8000	13.910000	14.8000	+3.641%	8,813	+18.514%
2026-01-28	14.6500	14.6500	14.188900	14.2800	+1.277%	5,964	+22.829%
2026-01-27	14.1650	14.4700	14.000000	14.1000	+0.714%	3,068	+24.397%
2026-01-26	13.7400	14.2560	13.740000	14.0000	+1.047%	8,711	+25.286%
2026-01-23	14.0000	14.0000	13.360000	13.8550	+0.399%	8,571	+26.597%
2026-01-22	13.7900	14.1900	13.790000	13.8000	+0.073%	1,456	+27.101%
2026-01-21	13.6700	13.8650	13.665000	13.7900	+1.472%	3,424	+27.194%
2026-01-20	13.8600	14.2200	13.590000	13.5900	-5.230%	5,723	+29.065%
2026-01-16	14.6800	14.6800	14.322300	14.3400	-2.977%	2,397	+22.315%
2026-01-15	14.3400	14.9142	14.080000	14.7800	+3.212%	6,497	+18.674%
2026-01-14	14.4700	14.8600	14.233900	14.3200	-1.918%	1,863	+22.486%
2026-01-13	14.0600	15.0090	14.060000	14.6000	+2.745%	4,330	+20.137%
2026-01-12	14.2000	14.6000	13.940000	14.2100	+0.070%	16,616	+23.434%
2026-01-09	13.8600	14.5200	13.530000	14.2000	+2.085%	11,160	+23.521%
2026-01-08	14.0300	14.4750	13.830000	13.9100	-1.487%	15,375	+26.096%
2026-01-07	13.9900	14.4500	13.990000	14.1200	+0.498%	1,600	+24.221%
2026-01-06	14.2500	14.8950	14.050000	14.0500	-2.498%	6,490	+24.840%
2026-01-05	14.6300	15.0213	14.060000	14.4100	+1.265%	30,823	+21.721%
2026-01-02	14.1300	14.3900	13.975000	14.2300	+0.708%	11,052	+23.261%
2025-12-31	14.0000	14.4350	13.610000	14.1300	+1.582%	41,153	+24.133%
2025-12-30	13.8000	14.5800	13.585100	13.9100	+0.797%	97,845	+26.096%
2025-12-29	13.5900	14.1600	13.400000	13.8000	+1.996%	13,772	+27.101%
2025-12-26	14.2200	14.5520	13.260000	13.5300	-5.649%	184,941	+29.638%
2025-12-24	13.1900	14.3650	13.190000	14.3400	+8.226%	60,423	+22.315%
2025-12-23	13.6200	13.6200	13.220000	13.2500	-2.142%	4,565	+32.377%
2025-12-22	14.2700	14.2700	13.500000	13.5400	-5.841%	31,411	+29.542%
2025-12-19	14.6100	15.1850	14.130000	14.3800	-2.640%	26,302	+21.975%
2025-12-18	14.9900	14.9900	14.700000	14.7700	-0.939%	5,803	+18.754%
2025-12-17	15.0700	15.7250	14.500000	14.9100	-1.519%	65,637	+17.639%
2025-12-16	14.9800	15.2500	14.570000	15.1400	-0.132%	7,867	+15.852%
2025-12-15	14.9600	15.8236	14.750000	15.1600	+0.664%	52,568	+15.699%
2025-12-12	15.6900	16.1360	14.630000	15.0600	-4.684%	16,223	+16.467%
2025-12-11	15.3500	16.1500	15.290000	15.8000	+2.332%	7,147	+11.013%
2025-12-10	16.0100	16.1900	15.410000	15.4400	-2.648%	24,978	+13.601%
2025-12-09	15.1100	16.0200	15.110000	15.8600	+3.592%	4,789	+10.593%
2025-12-08	14.5000	15.6560	14.500000	15.3100	+4.863%	11,101	+14.566%
2025-12-05	14.5000	15.9600	14.500000	14.6000	-2.667%	101,402	+20.137%
2025-12-04	14.7600	15.0000	14.750000	15.0000	-1.055%	2,136	+16.933%
2025-12-03	14.6100	15.5600	14.580000	15.1600	-2.257%	13,288	+15.699%
2025-12-02	14.8400	15.6700	14.840000	15.5100	+2.342%	6,980	+13.088%
2025-12-01	14.2900	15.1550	14.290000	15.1550	+4.553%	20,918	+15.737%
2025-11-28	14.3600	14.5700	14.360000	14.4950	+2.077%	2,014	+21.007%
2025-11-26	14.2400	14.8250	14.140000	14.2000	-2.069%	11,876	+23.521%
2025-11-25	14.4000	14.6200	14.140100	14.5000	-0.206%	5,172	+20.966%
2025-11-24	14.6600	15.0300	14.530000	14.5300	-1.625%	2,881	+20.716%
2025-11-21	14.8300	15.0200	14.770000	14.7700	-1.138%	2,206	+18.754%
2025-11-20	15.4800	16.0200	14.730000	14.9400	-3.426%	13,799	+17.403%
2025-11-19	15.2800	16.1800	15.280000	15.4700	+0.782%	2,730	+13.381%
2025-11-18	15.1100	16.3300	15.110000	15.3500	+0.524%	11,435	+14.267%
2025-11-17	15.5700	15.9600	15.270000	15.2700	-4.023%	17,881	+14.866%
2025-11-14	15.6900	16.2000	15.690000	15.9100	+0.063%	5,851	+10.245%
2025-11-13	16.5100	16.8750	15.895000	15.9000	-5.075%	19,935	+10.314%
2025-11-12	16.3600	17.2000	16.360000	16.7500	+2.761%	9,201	+4.716%
2025-11-11	16.0000	16.5999	16.000000	16.3000	-0.912%	4,681	+7.607%
2025-11-10	16.2000	16.4500	15.975000	16.4500	+3.854%	2,797	+6.626%
2025-11-07	15.8500	16.2800	15.350000	15.8396	-0.129%	11,559	+10.735%
2025-11-06	15.9300	16.8500	15.745000	15.8600	-1.491%	24,382	+10.593%
2025-11-05	16.1800	16.4200	15.960000	16.1000	-1.949%	10,922	+8.944%
2025-11-04	16.2700	16.5100	15.800000	16.4200	+0.922%	6,529	+6.821%
2025-11-03	15.3300	16.9500	15.330000	16.2700	+4.968%	16,126	+7.806%
2025-10-31	15.6898	15.6898	15.500000	15.5000	-1.274%	1,808	+13.161%
2025-10-30	15.5900	16.0700	15.580000	15.7000	+0.448%	3,836	+11.720%
2025-10-29	16.7500	16.8100	15.630000	15.6300	-6.687%	25,057	+12.220%
2025-10-28	15.2900	16.9500	15.290000	16.7500	+9.836%	33,641	+4.716%
2025-10-27	13.9012	16.3400	13.901200	15.2500	+15.181%	175,075	+15.016%
2025-10-24	12.6900	13.6200	12.340000	13.2400	+4.664%	24,028	+32.477%
2025-10-23	12.8861	12.9000	12.520000	12.6500	-2.767%	16,029	+38.656%
2025-10-22	13.0000	13.1000	12.960000	13.0100	-0.763%	2,986	+34.819%
2025-10-21	13.6000	13.6000	12.940000	13.1100	-4.307%	10,464	+33.791%
2025-10-20	13.8500	13.9000	13.670000	13.7000	-1.792%	12,257	+28.029%
2025-10-17	14.4800	14.4800	13.950000	13.9500	-5.616%	7,517	+25.735%
2025-10-16	14.3792	14.7800	14.379200	14.7800	+2.426%	5,741	+18.674%
2025-10-15	14.5300	14.6000	14.430000	14.4300	-0.825%	5,546	+21.552%
2025-10-14	14.4700	14.7150	14.450000	14.5500	+0.483%	2,510	+20.550%
2025-10-13	15.2100	15.2100	14.480000	14.4800	-2.360%	8,803	+21.133%
2025-10-10	15.0900	15.2900	14.700100	14.8300	-1.690%	7,677	+18.274%
2025-10-09	14.9900	15.3750	14.990000	15.0850	+0.100%	2,847	+16.274%
2025-10-08	15.5342	15.6000	14.807900	15.0700	-0.528%	12,032	+16.390%
2025-10-07	15.3100	15.7294	14.930000	15.1500	-2.635%	16,046	+15.776%
2025-10-06	15.5500	16.1000	15.310000	15.5600	-0.575%	7,454	+12.725%
2025-10-03	15.6100	16.8599	15.349400	15.6500	-3.096%	13,743	+12.077%
2025-10-02	15.8600	16.8500	15.350000	16.1500	+1.893%	15,398	+8.607%
2025-10-01	16.4000	16.8150	15.675000	15.8500	-4.403%	24,424	+10.662%
2025-09-30	17.1300	17.1300	16.200000	16.5800	-0.420%	11,321	+5.790%
2025-09-29	16.8000	16.9100	16.560000	16.6500	-2.346%	3,505	+5.345%
2025-09-26	16.7400	17.6400	16.740000	17.0500	+0.412%	4,192	+2.874%
2025-09-25	17.0500	17.3400	16.940000	16.9800	-2.133%	8,213	+3.298%
2025-09-24	17.3500	17.7300	17.200000	17.3500	+1.166%	4,547	+1.095%
2025-09-23	18.0000	18.4021	17.150000	17.1500	-4.457%	6,482	+2.274%
2025-09-22	17.3400	18.2550	17.340000	17.9500	+2.571%	24,563	-2.284%
2025-09-19	17.5100	18.4400	17.252900	17.5000	0.000%	18,063	+0.229%
2025-09-18	17.5100	17.9900	16.940000	17.5000	0.000%	9,286	+0.229%
2025-09-17	18.2200	18.4900	17.500000	17.5000	-3.315%	4,249	+0.229%
2025-09-16	18.1000	18.6000	18.100000	18.1000	-1.630%	6,372	-3.094%
2025-09-15	18.0800	18.9050	18.080000	18.4000	+1.099%	6,072	-4.674%
2025-09-12	18.1700	19.6200	17.570000	18.2000	+0.442%	16,729	-3.626%
2025-09-11	18.8100	18.9167	17.850000	18.1200	-3.257%	8,689	-3.201%
2025-09-10	18.9200	19.3650	18.440100	18.7300	-2.651%	5,654	-6.353%
2025-09-09	19.7500	19.7500	19.100000	19.2400	-1.283%	1,930	-8.836%
2025-09-08	18.9250	19.8500	18.925000	19.4900	+1.352%	2,921	-10.005%
2025-09-05	19.4900	19.4900	19.030000	19.2300	-0.104%	11,684	-8.788%
2025-09-04	18.0200	19.8500	18.020000	19.2500	+2.776%	17,542	-8.883%
2025-09-03	18.8100	18.8100	18.300000	18.7300	-0.107%	6,203	-6.353%
2025-09-02	18.9800	19.3400	18.750000	18.7500	-2.598%	4,951	-6.453%
2025-08-29	19.6500	19.6500	19.230000	19.2501	-0.619%	3,243	-8.884%
2025-08-28	19.4400	19.5300	19.308900	19.3700	-0.462%	9,085	-9.448%
2025-08-27	19.5000	19.6826	19.150100	19.4600	-0.815%	10,543	-9.866%
2025-08-26	19.0700	19.7900	19.000000	19.6200	+3.263%	9,821	-10.601%
2025-08-25	18.7800	19.4800	18.780000	19.0000	+1.171%	5,840	-7.684%
2025-08-22	19.0764	19.3500	18.630000	18.7800	+2.791%	11,378	-6.603%
2025-08-21	18.6100	19.1250	18.000000	18.2700	-3.205%	10,176	-3.996%
2025-08-20	18.6700	18.8750	18.670000	18.8750	+1.917%	1,130	-7.073%
2025-08-19	18.8100	19.1700	18.520000	18.5200	-2.321%	5,304	-5.292%
2025-08-18	18.9500	19.6536	18.409700	18.9600	-1.506%	13,469	-7.489%
2025-08-15	18.0000	19.8000	18.000000	19.2500	+6.767%	7,182	-8.883%
2025-08-14	19.1600	19.4400	17.800000	18.0300	-6.966%	14,074	-2.718%
2025-08-13	17.0000	19.9900	17.000000	19.3800	+18.460%	21,818	-9.494%
2025-08-12	16.8300	16.8700	15.500000	16.3600	-1.446%	10,500	+7.213%
2025-08-11	16.4800	17.1800	16.480000	16.6000	-1.073%	2,272	+5.663%
2025-08-08	16.8550	16.8550	16.210000	16.7800	+2.505%	1,140	+4.529%
2025-08-07	16.8000	17.2500	16.370000	16.3700	-2.646%	2,741	+7.147%
2025-08-06	17.0000	17.0000	16.815000	16.8150	-2.352%	805	+4.312%
2025-08-05	17.3200	17.3200	16.600000	17.2200	+1.473%	3,632	+1.858%
2025-08-04	16.2000	17.3500	16.200000	16.9700	-2.134%	3,254	+3.359%
2025-08-01	16.2050	17.6300	16.205000	17.3400	+5.539%	8,625	+1.153%
2025-07-31	17.1500	17.6100	16.430000	16.4300	-6.754%	6,901	+6.756%
2025-07-30	17.2829	17.6200	17.000100	17.6200	+0.686%	3,668	-0.454%
2025-07-29	17.6500	17.6500	17.500000	17.5000	+0.057%	1,200	+0.229%
2025-07-28	17.9100	17.9100	17.277200	17.4900	+1.011%	6,075	+0.286%
2025-07-25	16.8500	17.9400	16.850000	17.3150	+3.065%	3,623	+1.299%
2025-07-24	16.8200	17.2800	16.800000	16.8000	-1.754%	5,931	+4.405%
2025-07-23	17.1100	17.6000	16.700100	17.1000	+2.641%	15,670	+2.573%
2025-07-22	17.0100	17.1700	16.660000	16.6600	-3.140%	5,685	+5.282%
2025-07-21	17.0900	17.5400	17.090000	17.2000	-0.982%	2,013	+1.977%
2025-07-18	17.3438	18.1100	17.110000	17.3705	-2.413%	4,559	+0.976%
2025-07-17	17.4700	18.8800	17.470000	17.8000	+0.964%	9,871	-1.461%
2025-07-16	17.5200	18.1300	17.302800	17.6300	-0.113%	2,923	-0.510%
2025-07-15	17.5800	17.7500	17.110000	17.6500	-2.108%	4,888	-0.623%
2025-07-14	18.3700	18.3700	17.950000	18.0300	+0.334%	4,567	-2.718%
2025-07-11	18.5550	18.6200	17.930000	17.9700	-1.696%	4,113	-2.393%
2025-07-10	18.2600	18.4800	17.970000	18.2800	-0.273%	6,243	-4.048%
2025-07-09	18.9200	18.9200	18.330000	18.3300	-1.346%	2,826	-4.310%
2025-07-08	19.2400	19.2400	18.580000	18.5800	-0.375%	3,685	-5.597%
2025-07-07	19.0250	19.2800	18.200000	18.6500	-1.218%	9,623	-5.952%
2025-07-03	18.9700	19.2288	18.410000	18.8800	+0.159%	2,763	-7.097%
2025-07-02	18.7200	20.0100	18.720000	18.8500	+0.748%	4,576	-6.950%
2025-07-01	18.2400	19.7000	18.240000	18.7100	+2.802%	8,816	-6.253%
2025-06-30	18.1313	18.4900	17.660000	18.2000	+1.055%	19,158	-3.626%
2025-06-27	17.7700	18.2000	17.750000	18.0100	+0.334%	12,614	-2.610%
2025-06-26	18.0800	18.2000	17.490000	17.9500	+0.560%	6,747	-2.284%
2025-06-25	18.4000	19.2400	17.500000	17.8500	-2.831%	59,846	-1.737%
2025-06-24	19.7500	20.2700	18.000000	18.3700	-6.893%	76,771	-4.518%
2025-06-23	20.1550	21.3300	19.610000	19.7300	+0.152%	8,892	-11.100%
2025-06-20	20.3800	20.3800	19.180000	19.7000	-2.475%	4,757	-10.964%
2025-06-18	20.3600	20.6000	19.765000	20.2000	-0.296%	10,859	-13.168%
2025-06-17	20.2000	20.9800	19.980000	20.2600	+0.496%	14,771	-13.425%
2025-06-16	20.1000	20.6800	19.810000	20.1600	+0.850%	8,308	-12.996%
2025-06-13	19.9600	20.7900	19.530000	19.9900	+1.164%	17,527	-12.256%
2025-06-12	19.9500	20.0500	19.000100	19.7600	+1.437%	13,335	-11.235%
2025-06-11	19.2200	19.9600	18.730000	19.4800	+3.562%	8,113	-9.959%
2025-06-10	18.4906	19.3800	18.320000	18.8100	+2.339%	4,339	-6.752%
2025-06-09	18.7300	18.8900	18.130453	18.3800	-1.553%	11,905	-4.570%
2025-06-06	19.2700	20.1200	18.660000	18.6700	-1.995%	14,904	-6.052%
2025-06-05	19.8300	20.7500	19.020000	19.0500	-1.703%	49,812	-7.927%
2025-06-04	19.5000	19.5000	18.820000	19.3800	+1.519%	8,935	-9.494%
2025-06-03	19.1500	19.4900	18.825000	19.0900	+0.157%	20,105	-8.119%
2025-06-02	18.0100	19.0600	16.490000	19.0600	+5.304%	28,811	-7.975%
2025-05-30	18.4000	19.2500	18.100000	18.1000	-0.221%	9,853	-3.094%
2025-05-29	18.6500	18.7550	18.000000	18.1400	-2.682%	13,216	-3.308%
2025-05-28	18.6400	19.8000	18.640000	18.6400	-1.532%	9,061	-5.901%
2025-05-27	20.0900	20.2200	18.800000	18.9300	-4.683%	22,879	-7.343%
2025-05-23	20.8400	22.0000	19.580000	19.8600	-7.283%	8,422	-11.682%
2025-05-22	18.4100	22.0000	18.410000	21.4200	+14.668%	70,659	-18.114%
2025-05-21	20.8000	20.8000	18.080000	18.6800	-10.494%	11,751	-6.103%
2025-05-20	20.7300	21.1959	20.500000	20.8700	-0.096%	5,243	-15.956%
2025-05-19	20.8300	21.2500	20.500000	20.8900	-1.694%	21,311	-16.036%
2025-05-16	21.8400	22.5300	21.250000	21.2500	-2.701%	9,644	-17.459%
2025-05-15	21.7900	23.3000	21.680000	21.8400	+2.295%	11,275	-19.689%
2025-05-14	22.0900	22.1400	21.350000	21.3500	-3.218%	15,059	-17.845%
2025-05-13	20.8100	24.2500	20.810000	22.0600	+4.106%	41,170	-20.490%
2025-05-12	20.6700	21.4400	20.670000	21.1900	+2.516%	21,537	-17.225%
2025-05-09	20.6190	21.2500	20.000000	20.6700	+3.298%	9,104	-15.143%
2025-05-08	21.6500	22.0000	20.000000	20.0100	-6.276%	22,243	-12.344%
2025-05-07	20.8000	21.9900	20.800000	21.3500	+0.946%	8,356	-17.845%
2025-05-06	21.1500	21.7500	20.910000	21.1500	-1.076%	4,560	-17.069%
2025-05-05	20.5800	21.5300	20.280000	21.3800	+3.285%	15,358	-17.961%
2025-05-02	20.9700	21.7950	20.370000	20.7000	-0.048%	15,850	-15.266%
2025-05-01	20.1900	21.4500	19.780000	20.7100	+0.926%	9,298	-15.307%
2025-04-30	21.6300	21.6924	20.240000	20.5200	-6.727%	16,739	-14.522%
2025-04-29	21.4500	22.7122	21.430000	22.0000	+1.994%	9,630	-20.273%
2025-04-28	22.2300	22.4688	21.370000	21.5700	-3.403%	8,886	-18.683%
2025-04-25	21.9200	23.0000	21.920000	22.3300	+1.224%	9,316	-21.451%
2025-04-24	22.2200	22.5500	21.185900	22.0600	-1.298%	27,014	-20.490%
2025-04-23	20.7000	23.1900	20.700000	22.3500	+9.990%	16,345	-21.521%
2025-04-22	24.2000	24.2000	19.780000	20.3200	-15.157%	43,934	-13.681%
2025-04-21	23.6100	23.9900	23.230000	23.9500	+2.394%	17,183	-26.764%
2025-04-17	22.4100	23.9400	22.410000	23.3900	+4.326%	21,507	-25.011%
2025-04-16	23.8000	23.8100	21.010000	22.4200	-6.388%	48,951	-21.766%
2025-04-15	23.5400	24.0000	23.250000	23.9500	+3.680%	39,537	-26.764%
2025-04-14	21.5000	23.5000	21.330000	23.1000	+6.697%	46,003	-24.069%
2025-04-11	20.4800	21.8350	20.330000	21.6500	+4.337%	64,886	-18.984%
2025-04-10	19.7200	21.0500	19.500000	20.7500	+3.750%	47,547	-15.470%
2025-04-09	18.3000	20.6719	17.189100	20.0000	+8.873%	74,980	-12.300%
2025-04-08	19.0200	19.6900	17.950000	18.3700	-3.973%	161,582	-4.518%
2025-04-07	18.4000	19.5000	18.000000	19.1300	+0.052%	30,947	-8.312%
2025-04-04	17.4000	19.4249	17.000000	19.1200	+5.344%	122,708	-8.264%
2025-04-03	17.1000	19.3700	16.280000	18.1500	+2.196%	31,133	-3.361%
2025-04-02	16.8900	18.3000	16.833600	17.7600	+4.042%	9,949	-1.239%
2025-04-01	17.2669	17.3750	16.400000	17.0700	+0.887%	20,121	+2.753%
2025-03-31	16.2600	17.7500	16.140000	16.9200	-0.353%	15,312	+3.664%
2025-03-28	17.1000	17.9304	16.930000	16.9800	+1.132%	15,045	+3.298%
2025-03-27	16.7700	17.1000	16.410000	16.7900	+0.119%	6,963	+4.467%
2025-03-26	18.3000	18.4100	16.180000	16.7700	-6.885%	11,622	+4.592%
2025-03-25	17.7100	18.4400	17.150000	18.0100	+5.569%	22,200	-2.610%
2025-03-24	17.7500	17.9441	16.500000	17.0600	-1.954%	28,363	+2.814%
2025-03-21	14.1600	18.0000	14.160000	17.4000	+19.097%	35,214	+0.805%
2025-03-20	15.0900	15.0900	12.970000	14.6100	+0.828%	54,016	+20.055%
2025-03-19	16.4400	17.1600	13.500000	14.4900	-12.182%	34,585	+21.049%
2025-03-18	13.8200	17.5300	13.820000	16.5000	+17.188%	38,721	+6.303%
2025-03-17	14.2800	14.2800	13.560000	14.0800	+1.368%	22,108	+24.574%
2025-03-14	13.5500	14.2800	13.550000	13.8900	+0.434%	6,796	+26.278%
2025-03-13	13.4900	14.0500	13.295000	13.8300	+6.385%	24,395	+26.826%
2025-03-12	13.1000	13.1000	13.000000	13.0000	0.000%	1,111	+34.923%
2025-03-11	12.8800	13.8800	12.880000	13.0000	+0.386%	17,848	+34.923%
2025-03-10	13.9600	14.1000	12.115000	12.9500	-9.314%	20,236	+35.444%
2025-03-07	14.7900	15.7761	14.000000	14.2800	-5.929%	23,606	+22.829%
2025-03-06	15.5000	15.9000	14.834800	15.1800	-2.065%	13,030	+15.547%
2025-03-05	16.6600	17.1400	14.720000	15.5000	-6.231%	14,961	+13.161%
2025-03-04	16.0800	16.5300	15.295100	16.5300	+0.977%	11,391	+6.110%
2025-03-03	16.0800	16.9700	16.080000	16.3700	-0.061%	13,079	+7.147%
2025-02-28	16.4500	16.7900	16.130000	16.3800	-2.703%	14,882	+7.082%
2025-02-27	16.3000	17.2900	16.300000	16.8350	+2.030%	4,158	+4.188%
2025-02-26	17.0900	17.0900	16.495100	16.5000	-1.434%	3,317	+6.303%
2025-02-25	16.5600	16.7900	16.290000	16.7400	0.000%	8,982	+4.779%
2025-02-24	16.7400	16.8700	15.250000	16.7400	-1.587%	9,303	+4.779%
2025-02-21	18.2600	18.2600	16.810000	17.0100	-6.384%	8,252	+3.116%
2025-02-20	17.5500	18.2000	17.518300	18.1700	+2.424%	12,193	-3.467%
2025-02-19	18.2400	18.2400	17.615000	17.7400	-1.335%	11,913	-1.127%
2025-02-18	17.2400	18.2500	17.240000	17.9800	+4.292%	4,563	-2.447%
2025-02-14	18.8600	18.8600	16.800000	17.2400	-7.906%	15,729	+1.740%
2025-02-13	18.0700	18.7200	17.950000	18.7200	+1.299%	2,993	-6.303%
2025-02-12	17.5800	18.7300	17.580000	18.4800	+2.667%	10,981	-5.087%
2025-02-11	17.0000	18.2300	17.000000	18.0000	+4.530%	6,228	-2.556%
2025-02-10	17.0800	17.4500	16.700000	17.2200	+0.879%	5,034	+1.858%
2025-02-07	17.1900	17.4265	16.750000	17.0700	+1.066%	7,616	+2.753%
2025-02-06	16.2600	17.5500	16.200000	16.8900	+4.647%	4,630	+3.848%
2025-02-05	16.9800	16.9900	16.030000	16.1400	-7.028%	8,259	+8.674%
2025-02-04	17.0300	17.4999	16.778800	17.3600	-1.754%	7,236	+1.037%
2025-02-03	16.9700	17.6700	16.000000	17.6700	+5.116%	10,695	-0.736%
2025-01-31	16.7500	17.0212	16.750000	16.8100	+0.060%	5,925	+4.343%
2025-01-30	17.0100	17.0100	16.561200	16.8000	-1.060%	1,998	+4.405%
2025-01-29	16.7500	17.5400	16.600000	16.9800	-1.049%	5,432	+3.298%
2025-01-28	17.1400	18.0100	15.750100	17.1600	-0.348%	6,409	+2.214%
2025-01-27	16.7100	17.5000	16.660000	17.2200	+0.116%	17,125	+1.858%
2025-01-24	18.0000	18.9800	17.200000	17.2000	-5.779%	12,657	+1.977%
2025-01-23	17.8600	18.9900	17.300100	18.2550	+1.192%	7,739	-3.917%
2025-01-22	17.9400	18.9400	17.330000	18.0400	+0.278%	8,069	-2.772%
2025-01-21	16.0400	18.4000	16.040000	17.9900	+12.438%	33,048	-2.501%
2025-01-17	15.6000	16.2600	15.510000	16.0000	+1.716%	9,478	+9.625%
2025-01-16	15.4900	16.2000	15.160000	15.7300	+2.609%	17,132	+11.507%
2025-01-15	14.3500	15.5000	14.350000	15.3300	+6.829%	32,465	+14.416%
2025-01-14	14.3500	15.0200	14.010000	14.3500	+0.843%	15,073	+22.230%
2025-01-13	14.5000	15.5700	13.960000	14.2300	-6.258%	15,266	+23.261%
2025-01-10	15.2000	15.3450	15.060000	15.1800	-3.250%	2,211	+15.547%
2025-01-08	15.6900	16.4200	15.690000	15.6900	-1.692%	7,985	+11.791%
2025-01-07	15.8000	16.1500	14.714100	15.9600	+3.234%	11,145	+9.900%

document.getElementById("Xb08nV").onerror = function(){this.style.display='none';}; .dark-mode .fDgBxt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fDgBxt{ color: #333333; background-color: white; border: 2px solid #333333; }TISITeam, Inc.stock NYSE

TISI
Team, Inc.
stock NYSE