Team Inc (TISI) Historical Stock Data
7.65 ↑0.74 (10.71%)
As of March 27, 2024, 2:30pm EST.
Historical Data
In the past 30 trading days, TISI is up 0.33% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 5.31 | 5.71 | ↑$0.40 (7.53%) | 5.31 | 5.72 | 10.25K |
2024-03-13 | 5.49 | 5.31 | ↓$0.18 (-3.28%) | 5.30 | 5.93 | 6.85K |
2024-03-12 | 5.54 | 5.50 | ↓$0.04 (-0.72%) | 5.28 | 6.03 | 21.29K |
2024-03-11 | 6.45 | 5.30 | ↓$1.15 (-17.83%) | 5.20 | 6.49 | 29.96K |
2024-03-08 | 6.85 | 6.47 | ↓$0.38 (-5.55%) | 6.47 | 7.17 | 10.94K |
2024-03-07 | 6.17 | 6.65 | ↑$0.48 (7.79%) | 6.06 | 6.82 | 11.63K |
2024-03-05 | 6.02 | 6.06 | ↑$0.04 (0.66%) | 5.92 | 6.48 | 11.22K |
2024-03-04 | 6.29 | 6.03 | ↓$0.26 (-4.10%) | 6.01 | 6.49 | 12.84K |
2024-03-01 | 6.28 | 6.19 | ↓$0.09 (-1.43%) | 6.16 | 6.28 | 0.93K |
2024-02-29 | 6.32 | 6.32 | ↑$0.00 (0.07%) | 6.32 | 6.32 | 0.93K |
2024-02-28 | 6.15 | 6.44 | ↑$0.29 (4.72%) | 6.15 | 6.47 | 1.41K |
2024-02-27 | 6.23 | 6.15 | ↓$0.08 (-1.33%) | 6.15 | 6.23 | 4.50K |
2024-02-26 | 6.16 | 6.19 | ↑$0.03 (0.49%) | 6.15 | 6.41 | 6.34K |
2024-02-23 | 6.37 | 6.21 | ↓$0.16 (-2.51%) | 6.21 | 6.74 | 2.17K |
2024-02-22 | 6.31 | 6.37 | ↑$0.06 (0.95%) | 6.31 | 6.50 | 7.67K |
2024-02-21 | 6.28 | 6.32 | ↑$0.04 (0.64%) | 6.13 | 6.78 | 1.02K |
2024-02-20 | 6.28 | 6.27 | ↓$0.01 (-0.16%) | 6.11 | 6.28 | 11.91K |
2024-02-16 | 6.53 | 6.41 | ↓$0.12 (-1.84%) | 6.41 | 6.53 | 621 |
2024-02-15 | 6.28 | 6.40 | ↑$0.12 (1.91%) | 6.28 | 6.59 | 8.06K |
2024-02-14 | 6.41 | 6.36 | ↓$0.05 (-0.78%) | 6.36 | 6.75 | 2.32K |
2024-02-13 | 6.38 | 6.61 | ↑$0.23 (3.68%) | 6.38 | 6.61 | 1.31K |
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