Skip to main content
TISI logo

Team, Inc.

TISINYSEIndustrialsSpecialty Business Services

$23.63Today:- (-)1Y +75.13%

As of Oct 16, 2026 close

Market cap
$111.67M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$12.34$29.57
Volume (live)
-
Avg. volume (3M)
38.81K

Team (TISI) Historical Stock Prices

Analyze Team (TISI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Team (TISI) Interactive Price Chart

Interactive historical price chart showing Team stock price movements and trends across multiple time periods.

Loading chart...

TISI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TISI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202624.4224.5923.5023.6323.639.07K
Oct 15, 202624.5724.7923.4624.4324.4314.15K
Oct 14, 202624.6125.0924.3824.6524.6510.42K
Oct 13, 202626.3926.7724.5924.8924.8936.22K
Oct 12, 202626.2927.2226.2926.3826.3812.96K
Oct 9, 202627.5927.5924.5026.1626.16147.67K
Oct 8, 202627.6428.2726.5226.5326.5337.69K
Oct 7, 202627.3227.7227.3127.5927.597.30K
Oct 6, 202628.4129.2227.1127.6127.6139.59K
Oct 5, 202629.0329.3528.2828.3828.3827.12K
Oct 2, 202628.4429.3528.4428.9028.9015.05K
Oct 1, 202628.8029.4128.4028.4228.4228.02K
Sep 30, 202628.4528.8328.1428.6828.6832.94K
Sep 29, 202628.5029.0528.0028.4528.4517.19K
Sep 28, 202628.7029.0128.0028.4728.4729.95K
Sep 25, 202628.8729.0828.6429.0629.0614.91K
Sep 24, 202628.8429.5728.8428.9728.9735.00K
Sep 23, 202628.6529.0028.6128.9028.9041.76K
Sep 22, 202628.1828.5527.8828.5528.5531.77K
Sep 21, 202628.2028.8927.7428.0128.0128.38K
Sep 18, 202627.5828.4826.4127.9527.95171.67K
Sep 17, 202627.6928.1027.3027.4527.4519.62K
Sep 16, 202626.9827.7526.8626.9226.9230.12K
Sep 15, 202626.8127.4226.1726.9926.9966.22K
Sep 14, 202625.6126.9025.6126.9026.9050.07K
Sep 11, 202627.5427.5425.7325.8625.8629.17K
Sep 10, 202626.6726.8526.3126.5226.5222.35K
Sep 9, 202627.0127.4026.0626.6726.6743.21K
Sep 8, 202627.5628.0526.3927.0027.0055.58K
Sep 4, 202626.8528.0126.6427.9127.9159.07K
Sep 3, 202626.6027.9926.4226.7526.7542.98K
Sep 2, 202624.5926.7624.3026.5226.5254.09K
Sep 1, 202624.7525.2524.2824.7524.7513.63K
Aug 31, 202624.5725.0024.2624.6524.6510.45K
Aug 28, 202624.3025.3324.1524.7424.7412.62K
Aug 27, 202623.0024.4623.0023.9423.9413.85K
Aug 26, 202624.0024.0023.0123.0123.0130.77K
Aug 25, 202623.0324.6423.0024.0924.0934.57K
Aug 24, 202622.6723.3221.9422.9722.9734.97K
Aug 21, 202622.7223.1422.4522.7222.7211.45K
Aug 20, 202622.5023.1422.5022.8022.8029.67K
Aug 19, 202623.3223.7522.4622.4622.4612.72K
Aug 18, 202622.7124.4422.7123.3223.3226.95K
Aug 17, 202622.5823.1922.1722.3622.3634.26K
Aug 14, 202622.2422.3821.3422.1222.1215.04K
Aug 13, 202622.2922.4521.8122.1622.1630.92K
Aug 12, 202622.8022.8021.4222.0022.0052.47K
Aug 11, 202621.0023.4818.6822.7122.71212.84K
Aug 10, 202617.1017.1016.2016.5516.5521.09K
Aug 7, 202617.1117.1316.5217.0017.009.15K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.