Team Inc (TISI) Historical Stock Data
14.60 ↓0.40 (-2.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TISI is up 1.34% a day on average. There have been 19 days where Team Inc closed green and 11 days where TISI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.50 | 14.60 | ↑$0.10 (0.69%) | 14.50 | 15.96 | 101.40K |
| 2025-12-04 | 14.76 | 15.00 | ↑$0.24 (1.63%) | 14.75 | 15.00 | 2.14K |
| 2025-12-03 | 14.61 | 15.16 | ↑$0.55 (3.76%) | 14.58 | 15.56 | 13.29K |
| 2025-12-02 | 14.84 | 15.51 | ↑$0.67 (4.51%) | 14.84 | 15.67 | 6.98K |
| 2025-12-01 | 14.29 | 15.16 | ↑$0.87 (6.05%) | 14.29 | 15.16 | 20.92K |
| 2025-11-28 | 14.36 | 14.50 | ↑$0.14 (0.94%) | 14.36 | 14.57 | 2.01K |
| 2025-11-26 | 14.24 | 14.20 | ↓$0.04 (-0.28%) | 14.14 | 14.83 | 11.88K |
| 2025-11-25 | 14.40 | 14.50 | ↑$0.10 (0.69%) | 14.14 | 14.62 | 5.17K |
| 2025-11-24 | 14.66 | 14.53 | ↓$0.13 (-0.89%) | 14.53 | 15.03 | 2.88K |
| 2025-11-21 | 14.83 | 14.77 | ↓$0.06 (-0.40%) | 14.77 | 15.02 | 2.21K |
| 2025-11-20 | 15.48 | 14.94 | ↓$0.54 (-3.49%) | 14.73 | 16.02 | 13.80K |
| 2025-11-19 | 15.28 | 15.47 | ↑$0.19 (1.24%) | 15.28 | 16.18 | 2.73K |
| 2025-11-18 | 15.11 | 15.35 | ↑$0.24 (1.59%) | 15.11 | 16.33 | 11.44K |
| 2025-11-17 | 15.57 | 15.27 | ↓$0.30 (-1.93%) | 15.27 | 15.96 | 17.88K |
| 2025-11-14 | 15.69 | 15.91 | ↑$0.22 (1.40%) | 15.69 | 16.20 | 5.85K |
| 2025-11-13 | 16.51 | 15.90 | ↓$0.61 (-3.69%) | 15.90 | 16.88 | 19.94K |
| 2025-11-12 | 16.36 | 16.75 | ↑$0.39 (2.38%) | 16.36 | 17.20 | 9.20K |
| 2025-11-11 | 16.00 | 16.30 | ↑$0.30 (1.88%) | 16.00 | 16.60 | 4.68K |
| 2025-11-10 | 16.20 | 16.45 | ↑$0.25 (1.54%) | 15.98 | 16.45 | 2.80K |
| 2025-11-07 | 15.85 | 15.84 | ↓$0.01 (-0.07%) | 15.35 | 16.28 | 11.56K |
| 2025-11-06 | 15.93 | 15.86 | ↓$0.07 (-0.44%) | 15.75 | 16.85 | 24.38K |
| 2025-11-05 | 16.18 | 16.10 | ↓$0.08 (-0.49%) | 15.96 | 16.42 | 10.92K |
| 2025-11-04 | 16.27 | 16.42 | ↑$0.15 (0.92%) | 16.00 | 16.51 | 6.32K |
| 2025-11-03 | 15.33 | 16.27 | ↑$0.94 (6.13%) | 15.33 | 16.95 | 16.13K |
| 2025-10-31 | 15.69 | 15.50 | ↓$0.19 (-1.21%) | 15.50 | 15.69 | 1.67K |
| 2025-10-30 | 15.59 | 15.70 | ↑$0.11 (0.71%) | 15.58 | 16.07 | 3.18K |
| 2025-10-29 | 16.75 | 15.63 | ↓$1.12 (-6.69%) | 15.63 | 16.81 | 25.06K |
| 2025-10-28 | 15.29 | 16.75 | ↑$1.46 (9.55%) | 15.29 | 16.95 | 33.64K |
| 2025-10-27 | 13.90 | 15.25 | ↑$1.35 (9.70%) | 13.90 | 16.34 | 175.01K |
| 2025-10-24 | 12.69 | 13.24 | ↑$0.55 (4.33%) | 12.34 | 13.62 | 24.03K |
Create an account or log in to view more rows.
$TISI make it rain
let’s see some green
$TISI we just getting started
$TISI When they tell me diversifying is for idiots
$TISI called it
$TISI Holding Pattern
$TISI they don’t want us to shine… But we gon shine…
$TISI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$TISI BUY BUY BUY
$TISI we want higher!!!
$TISI Up! Up! Up! Up! Up! Up! Up!