Team Inc (TISI) Historical Stock Data
1.55 ↑0.57 (57.79%)
As of Market Close on August 15th, 2022.
Historical Data
In the past 30 trading days, TISI is up 0.27% 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 |
---|---|---|---|---|---|---|
2022-08-15 | 1.61 | 1.55 | ↓$0.06 (-3.73%) | 1.38 | 1.64 | 50.20M |
2022-08-12 | 1.01 | 0.98 | ↓$0.03 (-2.74%) | 0.97 | 1.02 | 202.66K |
2022-08-11 | 0.92 | 1.00 | ↑$0.08 (8.60%) | 0.89 | 1.02 | 410.47K |
2022-08-10 | 0.88 | 0.91 | ↑$0.03 (3.69%) | 0.86 | 0.92 | 208.63K |
2022-08-09 | 0.92 | 0.82 | ↓$0.10 (-10.99%) | 0.82 | 0.92 | 242.43K |
2022-08-08 | 0.89 | 0.91 | ↑$0.02 (2.16%) | 0.85 | 0.95 | 453.95K |
2022-08-05 | 0.86 | 0.84 | ↓$0.02 (-2.59%) | 0.82 | 0.88 | 228.16K |
2022-08-04 | 0.86 | 0.86 | ↓$0.00 (-0.56%) | 0.85 | 0.88 | 157.31K |
2022-08-03 | 0.89 | 0.85 | ↓$0.04 (-4.21%) | 0.84 | 0.89 | 197.09K |
2022-08-02 | 0.84 | 0.86 | ↑$0.02 (2.49%) | 0.82 | 0.90 | 268.20K |
2022-08-01 | 0.80 | 0.84 | ↑$0.04 (4.92%) | 0.80 | 0.85 | 161.97K |
2022-07-29 | 0.81 | 0.83 | ↑$0.02 (2.19%) | 0.80 | 0.85 | 204.05K |
2022-07-28 | 0.85 | 0.84 | ↓$0.01 (-0.91%) | 0.83 | 0.87 | 154.74K |
2022-07-27 | 0.82 | 0.86 | ↑$0.04 (5.38%) | 0.80 | 0.87 | 295.21K |
2022-07-26 | 0.78 | 0.79 | ↑$0.01 (0.88%) | 0.76 | 0.82 | 149.01K |
2022-07-25 | 0.79 | 0.81 | ↑$0.02 (2.75%) | 0.75 | 0.83 | 92.95K |
2022-07-22 | 0.81 | 0.79 | ↓$0.02 (-2.25%) | 0.78 | 0.83 | 197.17K |
2022-07-21 | 0.87 | 0.84 | ↓$0.03 (-3.69%) | 0.81 | 0.87 | 201.96K |
2022-07-20 | 0.79 | 0.87 | ↑$0.08 (9.49%) | 0.79 | 0.88 | 294.94K |
2022-07-19 | 0.80 | 0.79 | ↓$0.01 (-1.21%) | 0.78 | 0.81 | 135.55K |
2022-07-18 | 0.75 | 0.77 | ↑$0.02 (2.77%) | 0.75 | 0.80 | 243.31K |
2022-07-15 | 0.73 | 0.74 | ↑$0.01 (1.56%) | 0.72 | 0.75 | 157.11K |
2022-07-14 | 0.76 | 0.74 | ↓$0.02 (-2.72%) | 0.73 | 0.77 | 162.48K |
2022-07-13 | 0.70 | 0.74 | ↑$0.04 (5.33%) | 0.70 | 0.77 | 330.88K |
2022-07-12 | 0.72 | 0.73 | ↑$0.01 (1.39%) | 0.72 | 0.76 | 195.53K |
2022-07-11 | 0.78 | 0.74 | ↓$0.04 (-5.65%) | 0.73 | 0.83 | 287.06K |
2022-07-08 | 0.83 | 0.79 | ↓$0.05 (-5.46%) | 0.78 | 0.84 | 377.78K |
2022-07-07 | 0.76 | 0.80 | ↑$0.04 (5.83%) | 0.73 | 0.81 | 329.62K |
2022-07-06 | 0.77 | 0.73 | ↓$0.04 (-5.16%) | 0.72 | 0.78 | 372.98K |
2022-07-05 | 0.77 | 0.77 | ↑$0.00 (0.48%) | 0.71 | 0.78 | 401.77K |
Create an account or log in to view more rows.
$TISI Mindset is key
$TISI hot damn <3
$TISI finally a pullback
$TISI Buy the dip
$TISI Let’s goooo
$TISI every dip gets bought up.
$TISI this sell-off is meh.
$TISI Love this stock.
Light taps
$TISI hmm...
$TISI is it time?