Team Inc (TISI) Historical Stock Data
6.57 ↓0.20 (-2.95%)
As of April 26, 2024, 11:20am EST.
Historical Data
In the past 30 trading days, TISI is up 0.34% a day on average. There have been 16 days where Team Inc closed green and 14 days where TISI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.79 | 6.57 | ↓$0.22 (-3.24%) | 6.52 | 6.97 | 1.89K |
| 2024-04-25 | 6.32 | 6.77 | ↑$0.45 (7.12%) | 6.29 | 6.79 | 2.28K |
| 2024-04-24 | 6.70 | 6.80 | ↑$0.10 (1.49%) | 6.40 | 7.00 | 16.99K |
| 2024-04-23 | 6.86 | 6.75 | ↓$0.11 (-1.60%) | 6.69 | 6.86 | 3.59K |
| 2024-04-22 | 6.74 | 6.74 | ↑$0.00 (0.00%) | 6.74 | 6.86 | 1.12K |
| 2024-04-19 | 6.90 | 6.75 | ↓$0.15 (-2.17%) | 6.75 | 6.90 | 11.48K |
| 2024-04-18 | 6.82 | 6.96 | ↑$0.14 (2.05%) | 6.62 | 6.96 | 5.51K |
| 2024-04-17 | 6.96 | 6.88 | ↓$0.08 (-1.15%) | 6.82 | 7.10 | 3.39K |
| 2024-04-16 | 7.97 | 6.96 | ↓$1.01 (-12.67%) | 6.96 | 7.97 | 8.36K |
| 2024-04-15 | 7.53 | 7.47 | ↓$0.06 (-0.80%) | 7.04 | 7.53 | 2.43K |
| 2024-04-12 | 7.93 | 7.30 | ↓$0.63 (-7.94%) | 7.30 | 7.93 | 2.10K |
| 2024-04-11 | 7.29 | 7.61 | ↑$0.32 (4.39%) | 7.29 | 7.91 | 5.89K |
| 2024-04-10 | 7.31 | 7.40 | ↑$0.09 (1.16%) | 7.09 | 7.53 | 9.35K |
| 2024-04-09 | 7.96 | 7.73 | ↓$0.23 (-2.89%) | 6.75 | 8.13 | 21.34K |
| 2024-04-08 | 9.42 | 8.08 | ↓$1.34 (-14.23%) | 7.58 | 9.42 | 21.58K |
| 2024-04-05 | 8.97 | 9.30 | ↑$0.32 (3.62%) | 8.72 | 9.33 | 15.26K |
| 2024-04-04 | 9.03 | 8.94 | ↓$0.09 (-1.00%) | 8.50 | 9.31 | 21.91K |
| 2024-04-03 | 7.91 | 9.07 | ↑$1.16 (14.66%) | 7.91 | 9.22 | 26.42K |
| 2024-04-02 | 7.90 | 7.94 | ↑$0.04 (0.51%) | 7.50 | 8.20 | 22.18K |
| 2024-04-01 | 7.21 | 7.81 | ↑$0.60 (8.32%) | 7.21 | 7.95 | 29.77K |
| 2024-03-28 | 7.69 | 7.21 | ↓$0.48 (-6.24%) | 7.00 | 7.76 | 33.11K |
| 2024-03-27 | 7.07 | 7.65 | ↑$0.58 (8.20%) | 7.03 | 7.84 | 48.14K |
| 2024-03-26 | 6.74 | 6.91 | ↑$0.17 (2.52%) | 6.69 | 7.00 | 16.95K |
| 2024-03-25 | 6.86 | 6.90 | ↑$0.04 (0.58%) | 6.72 | 7.14 | 30.67K |
| 2024-03-22 | 6.52 | 6.99 | ↑$0.47 (7.21%) | 6.52 | 7.10 | 47.52K |
| 2024-03-21 | 6.28 | 6.26 | ↓$0.02 (-0.32%) | 6.02 | 6.50 | 16.04K |
| 2024-03-20 | 5.70 | 6.28 | ↑$0.58 (10.18%) | 5.52 | 6.30 | 52.12K |
| 2024-03-19 | 5.50 | 5.80 | ↑$0.30 (5.45%) | 5.20 | 5.97 | 57.09K |
| 2024-03-18 | 5.82 | 5.09 | ↓$0.73 (-12.54%) | 5.05 | 5.84 | 31.27K |
| 2024-03-15 | 5.84 | 5.82 | ↓$0.02 (-0.34%) | 5.67 | 5.90 | 4.42K |
Create an account or log in to view more rows.
$TISI rubbish
$TISI I would not be a bear now
$TISI has just been halted from trading.
$TISI what V recovery or fake pump
$TISI buy
$TISI the market is selling off
$TISI PT?
$TISI I like it
$TISI call the SEC
$TISI Buy it up so it crashes harder in the next two trading days