Team Inc (TISI) Historical Stock Data
7.22 ↓0.12 (-1.63%)
As of December 11, 2023, 1:00pm EST.
Historical Data
In the past 30 trading days, TISI is up 0.76% a day on average. There have been 17 days where Team Inc closed green and 13 days where TISI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 7.17 | 7.34 | ↑$0.17 (2.37%) | 7.04 | 7.35 | 6.91K |
| 2023-12-07 | 7.09 | 7.09 | ↑$0.00 (0.00%) | 7.04 | 7.36 | 5.91K |
| 2023-12-06 | 7.06 | 7.30 | ↑$0.24 (3.40%) | 7.06 | 7.45 | 7.26K |
| 2023-12-05 | 7.17 | 7.13 | ↓$0.04 (-0.56%) | 7.09 | 7.25 | 5.76K |
| 2023-12-04 | 6.60 | 7.03 | ↑$0.43 (6.53%) | 6.60 | 7.09 | 20.90K |
| 2023-12-01 | 7.17 | 6.62 | ↓$0.55 (-7.67%) | 6.40 | 7.74 | 25.15K |
| 2023-11-30 | 6.91 | 7.15 | ↑$0.24 (3.47%) | 6.91 | 7.27 | 3.93K |
| 2023-11-29 | 6.44 | 6.91 | ↑$0.47 (7.30%) | 6.42 | 7.00 | 12.43K |
| 2023-11-28 | 6.63 | 6.46 | ↓$0.17 (-2.56%) | 6.46 | 6.79 | 7.69K |
| 2023-11-27 | 6.90 | 6.49 | ↓$0.41 (-5.94%) | 6.42 | 7.10 | 14.25K |
| 2023-11-24 | 6.95 | 7.06 | ↑$0.11 (1.58%) | 6.95 | 7.18 | 3.20K |
| 2023-11-22 | 6.59 | 6.94 | ↑$0.35 (5.31%) | 6.59 | 7.25 | 4.88K |
| 2023-11-21 | 6.92 | 6.92 | ↑$0.00 (0.00%) | 6.92 | 6.92 | 552 |
| 2023-11-20 | 6.32 | 7.00 | ↑$0.68 (10.76%) | 6.32 | 7.25 | 7.01K |
| 2023-11-17 | 6.82 | 7.02 | ↑$0.20 (2.93%) | 6.76 | 7.02 | 6.31K |
| 2023-11-16 | 6.40 | 7.03 | ↑$0.63 (9.84%) | 6.05 | 7.03 | 26.78K |
| 2023-11-15 | 6.53 | 6.33 | ↓$0.20 (-3.06%) | 6.15 | 6.53 | 12.11K |
| 2023-11-14 | 6.61 | 6.52 | ↓$0.09 (-1.36%) | 6.50 | 7.10 | 52K |
| 2023-11-13 | 6.93 | 6.80 | ↓$0.13 (-1.88%) | 6.70 | 7.00 | 17.93K |
| 2023-11-10 | 7.51 | 7.14 | ↓$0.38 (-4.99%) | 6.93 | 8.14 | 9.33K |
| 2023-11-09 | 7.98 | 7.86 | ↓$0.12 (-1.50%) | 7.86 | 8.03 | 1.15K |
| 2023-11-08 | 7.51 | 7.98 | ↑$0.47 (6.26%) | 7.51 | 8.05 | 11.86K |
| 2023-11-07 | 7.94 | 7.68 | ↓$0.26 (-3.27%) | 7.52 | 8.45 | 19.50K |
| 2023-11-06 | 8.11 | 8.22 | ↑$0.11 (1.36%) | 7.85 | 8.57 | 9.34K |
| 2023-11-03 | 8.06 | 8.20 | ↑$0.14 (1.74%) | 8.06 | 8.68 | 6.52K |
| 2023-11-02 | 7.99 | 8.00 | ↑$0.01 (0.10%) | 7.99 | 8.04 | 1.26K |
| 2023-11-01 | 8.27 | 7.87 | ↓$0.40 (-4.84%) | 7.85 | 8.27 | 11.79K |
| 2023-10-31 | 8.43 | 8.37 | ↓$0.06 (-0.76%) | 8.37 | 8.43 | 0.98K |
| 2023-10-30 | 8.18 | 8.25 | ↑$0.07 (0.86%) | 8.00 | 8.25 | 8.34K |
| 2023-10-27 | 8.24 | 8.02 | ↓$0.22 (-2.67%) | 8.02 | 8.25 | 3.77K |
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