Team Inc (TISI) Historical Stock Data
20.32 ↓3.63 (-15.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TISI is up 1.93% 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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 24.20 | 20.32 | ↓$3.88 (-16.03%) | 19.78 | 24.20 | 43.79K |
| 2025-04-21 | 23.61 | 23.95 | ↑$0.34 (1.44%) | 23.25 | 23.99 | 17.18K |
| 2025-04-17 | 22.41 | 23.39 | ↑$0.98 (4.37%) | 22.41 | 23.94 | 21.51K |
| 2025-04-16 | 23.80 | 22.42 | ↓$1.38 (-5.80%) | 21.01 | 23.81 | 48.95K |
| 2025-04-15 | 23.54 | 23.95 | ↑$0.41 (1.74%) | 23.25 | 24.00 | 39.54K |
| 2025-04-14 | 21.50 | 23.10 | ↑$1.60 (7.44%) | 21.33 | 23.50 | 45.97K |
| 2025-04-11 | 20.48 | 21.65 | ↑$1.17 (5.71%) | 20.33 | 21.84 | 64.89K |
| 2025-04-10 | 19.72 | 20.75 | ↑$1.03 (5.22%) | 19.50 | 21.05 | 47.55K |
| 2025-04-09 | 18.30 | 20.00 | ↑$1.70 (9.29%) | 17.19 | 20.67 | 74.98K |
| 2025-04-08 | 19.02 | 18.37 | ↓$0.65 (-3.42%) | 17.95 | 19.69 | 161.58K |
| 2025-04-07 | 18.40 | 19.13 | ↑$0.73 (3.97%) | 18.00 | 19.50 | 30.95K |
| 2025-04-04 | 17.40 | 19.12 | ↑$1.72 (9.89%) | 17.00 | 19.42 | 122.71K |
| 2025-04-03 | 17.10 | 18.15 | ↑$1.05 (6.14%) | 16.28 | 19.37 | 31.13K |
| 2025-04-02 | 16.89 | 17.76 | ↑$0.87 (5.15%) | 16.83 | 18.30 | 9.95K |
| 2025-04-01 | 17.27 | 17.07 | ↓$0.20 (-1.14%) | 16.40 | 17.38 | 20.12K |
| 2025-03-31 | 16.26 | 16.92 | ↑$0.66 (4.06%) | 16.14 | 17.75 | 15.31K |
| 2025-03-28 | 17.10 | 16.98 | ↓$0.12 (-0.70%) | 16.93 | 17.93 | 15.05K |
| 2025-03-27 | 16.77 | 16.79 | ↑$0.02 (0.12%) | 16.41 | 17.10 | 6.96K |
| 2025-03-26 | 18.30 | 16.77 | ↓$1.53 (-8.36%) | 16.18 | 18.41 | 11.62K |
| 2025-03-25 | 17.71 | 18.01 | ↑$0.30 (1.69%) | 17.15 | 18.44 | 22.20K |
| 2025-03-24 | 17.75 | 17.06 | ↓$0.69 (-3.89%) | 16.50 | 17.94 | 28.36K |
| 2025-03-21 | 14.16 | 17.40 | ↑$3.24 (22.88%) | 14.16 | 18.00 | 35.21K |
| 2025-03-20 | 15.09 | 14.61 | ↓$0.48 (-3.18%) | 12.97 | 15.09 | 54.02K |
| 2025-03-19 | 16.44 | 14.49 | ↓$1.95 (-11.86%) | 13.50 | 17.16 | 34.58K |
| 2025-03-18 | 13.82 | 16.50 | ↑$2.68 (19.39%) | 13.82 | 17.53 | 38.72K |
| 2025-03-17 | 14.28 | 14.08 | ↓$0.20 (-1.40%) | 13.56 | 14.28 | 22.11K |
| 2025-03-14 | 13.55 | 13.89 | ↑$0.34 (2.51%) | 13.55 | 14.28 | 6.80K |
| 2025-03-13 | 13.49 | 13.83 | ↑$0.34 (2.52%) | 13.30 | 14.05 | 24.40K |
| 2025-03-12 | 13.10 | 13.00 | ↓$0.10 (-0.76%) | 13.00 | 13.10 | 1.11K |
| 2025-03-11 | 12.88 | 13.00 | ↑$0.12 (0.93%) | 12.88 | 13.88 | 17.85K |
Create an account or log in to view more rows.
$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!
$TISI I still don’t wanna buy it
$TISI oh my!
$TISI take us to the moon
lets goooooo
$TISI rubbish