Team Inc (TISI) Historical Stock Data
17.56 ↑1.56 (9.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TISI is down -0.37% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 16.16 | 17.56 | ↑$1.40 (8.66%) | 16.15 | 17.78 | 20.01K |
| 2024-11-21 | 16.62 | 16.00 | ↓$0.62 (-3.73%) | 15.68 | 16.73 | 20.77K |
| 2024-11-20 | 16.50 | 16.41 | ↓$0.09 (-0.55%) | 15.62 | 16.65 | 17.98K |
| 2024-11-19 | 15.40 | 16.20 | ↑$0.80 (5.19%) | 15.40 | 16.46 | 18.91K |
| 2024-11-18 | 14.41 | 15.29 | ↑$0.88 (6.11%) | 14.41 | 15.77 | 30.71K |
| 2024-11-15 | 15.57 | 14.28 | ↓$1.29 (-8.29%) | 13.91 | 15.57 | 20.78K |
| 2024-11-14 | 14.16 | 15.50 | ↑$1.34 (9.46%) | 14.16 | 15.97 | 48.88K |
| 2024-11-13 | 15.37 | 14.27 | ↓$1.10 (-7.16%) | 13.78 | 16.89 | 108.12K |
| 2024-11-12 | 21.00 | 15.37 | ↓$5.63 (-26.81%) | 14.35 | 21.00 | 118.59K |
| 2024-11-11 | 22.83 | 21.38 | ↓$1.45 (-6.35%) | 20.08 | 23.89 | 53.89K |
| 2024-11-08 | 18.50 | 22.52 | ↑$4.02 (21.73%) | 18.20 | 22.60 | 65.86K |
| 2024-11-07 | 18.37 | 18.37 | ↑$0.00 (0.00%) | 18.06 | 19.15 | 29.29K |
| 2024-11-06 | 17.89 | 18.09 | ↑$0.20 (1.12%) | 17.89 | 19.37 | 73.95K |
| 2024-11-05 | 17.42 | 17.99 | ↑$0.57 (3.27%) | 17.01 | 18.20 | 16.89K |
| 2024-11-04 | 17.26 | 17.24 | ↓$0.02 (-0.12%) | 17.00 | 17.81 | 33.50K |
| 2024-11-01 | 19.56 | 17.08 | ↓$2.48 (-12.68%) | 16.99 | 20.45 | 50.31K |
| 2024-10-31 | 19.70 | 19.81 | ↑$0.11 (0.56%) | 19.56 | 20.40 | 20.39K |
| 2024-10-30 | 21.26 | 19.93 | ↓$1.33 (-6.23%) | 19.60 | 22.85 | 37.84K |
| 2024-10-29 | 18.41 | 20.54 | ↑$2.13 (11.57%) | 18.20 | 20.66 | 70.59K |
| 2024-10-28 | 19.14 | 18.50 | ↓$0.64 (-3.34%) | 18.34 | 19.39 | 37.06K |
| 2024-10-25 | 19.78 | 19.40 | ↓$0.38 (-1.92%) | 19.31 | 21.27 | 35.22K |
| 2024-10-24 | 21.00 | 19.72 | ↓$1.28 (-6.10%) | 19.57 | 21.00 | 42.33K |
| 2024-10-23 | 19.95 | 21.63 | ↑$1.68 (8.42%) | 19.95 | 21.87 | 32.12K |
| 2024-10-22 | 19.50 | 20.30 | ↑$0.80 (4.10%) | 18.70 | 20.30 | 42.40K |
| 2024-10-21 | 21.89 | 19.05 | ↓$2.84 (-12.97%) | 18.19 | 21.89 | 55.45K |
| 2024-10-18 | 21.88 | 21.97 | ↑$0.09 (0.41%) | 20.50 | 22.07 | 19.62K |
| 2024-10-17 | 22.11 | 22.12 | ↑$0.01 (0.05%) | 22.00 | 22.90 | 13.93K |
| 2024-10-16 | 22.00 | 22.31 | ↑$0.31 (1.41%) | 22.00 | 23.66 | 19.58K |
| 2024-10-15 | 22.67 | 21.71 | ↓$0.96 (-4.23%) | 21.62 | 23.13 | 35.38K |
| 2024-10-14 | 21.15 | 22.70 | ↑$1.55 (7.33%) | 20.56 | 24.02 | 49.34K |
Create an account or log in to view more rows.
$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!
$TISI I still don’t wanna buy it
$TISI oh my!
$TISI take us to the moon
lets goooooo
$TISI rubbish
$TISI I would not be a bear now