Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Team Inc (NY: TISI ) 10.22 +0.34 (+3.44%) Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 25, 2024 10.03 10.32 9.700 10.22 33,972 +0.34(+3.44%) Jul 24, 2024 9.820 10.34 9.530 9.880 22,650 -0.23(-2.27%) Jul 23, 2024 10.02 10.79 10.02 10.11 19,314 +0.10(+1.00%) Jul 22, 2024 9.530 10.25 9.330 10.01 25,859 +0.76(+8.22%) Jul 19, 2024 9.160 9.710 9.070 9.250 23,954 -0.05(-0.54%) Jul 18, 2024 10.41 10.46 9.300 9.300 24,084 -1.16(-11.09%) Jul 17, 2024 9.730 10.50 9.730 10.46 12,605 +0.46(+4.60%) Jul 16, 2024 8.920 10.00 8.630 10.00 28,777 +0.92(+10.13%) Jul 15, 2024 8.940 9.200 8.660 9.080 15,542 +0.28(+3.18%) Jul 12, 2024 8.320 9.062 8.220 8.800 35,026 +0.40(+4.76%) Jul 11, 2024 8.400 8.550 8.150 8.400 21,347 -0.05(-0.59%) Jul 10, 2024 8.520 8.565 8.110 8.450 31,761 +0.20(+2.42%) Jul 09, 2024 8.480 8.570 8.220 8.250 12,747 -0.07(-0.84%) Jul 08, 2024 8.400 8.570 8.100 8.320 2,790 +0.04(+0.48%) Jul 05, 2024 8.110 8.420 7.653 8.280 4,175 -0.24(-2.82%) Jul 03, 2024 8.380 8.740 8.110 8.520 1,836 -0.01(-0.12%) Jul 02, 2024 8.130 8.780 8.130 8.530 10,427 +0.41(+5.05%) Jul 01, 2024 8.880 9.080 8.120 8.120 5,008 -0.76(-8.56%) Jun 28, 2024 8.530 9.000 8.450 8.880 14,146 +0.48(+5.71%) Jun 27, 2024 8.298 8.420 8.175 8.400 8,879 +0.39(+4.87%) Jun 26, 2024 8.360 8.390 8.010 8.010 7,774 -0.24(-2.91%) Jun 25, 2024 8.380 8.405 8.250 8.250 4,359 -0.19(-2.25%) Jun 24, 2024 8.630 8.720 8.086 8.440 15,683 -0.16(-1.86%) Jun 21, 2024 8.500 8.720 8.075 8.600 21,493 +0.35(+4.24%) Jun 20, 2024 8.000 8.560 8.000 8.250 20,611 +0.50(+6.45%) Jun 18, 2024 7.960 8.390 7.560 7.750 8,870 -0.15(-1.90%) Jun 17, 2024 8.130 8.400 7.900 7.900 9,544 -0.39(-4.70%) Jun 14, 2024 8.290 8.290 8.260 8.290 5,519 -0.01(-0.12%) Jun 13, 2024 8.400 8.400 8.000 8.300 1,908 -0.11(-1.31%) Jun 12, 2024 8.140 8.410 8.040 8.410 11,565 +0.28(+3.44%) Jun 11, 2024 8.130 8.130 8.130 8.130 1,045 +0.22(+2.78%) Jun 10, 2024 7.840 7.925 7.780 7.910 1,953 -0.24(-2.94%) Jun 07, 2024 7.854 8.150 7.854 8.150 1,451 -0.10(-1.21%) Jun 06, 2024 8.260 8.260 8.050 8.250 2,540 -0.01(-0.12%) Jun 05, 2024 8.200 8.290 8.200 8.260 1,462 +0.09(+1.10%) Jun 04, 2024 8.010 8.170 7.550 8.170 5,381 +0.22(+2.77%) Jun 03, 2024 8.500 8.500 7.230 7.950 20,492 -0.62(-7.23%) May 31, 2024 8.790 8.790 8.260 8.570 9,254 -0.18(-2.06%) May 30, 2024 8.430 8.824 8.410 8.750 4,587 +0.35(+4.17%) May 29, 2024 8.000 8.430 7.980 8.400 37,268 +0.41(+5.13%) May 28, 2024 7.660 7.990 7.566 7.990 10,934 +0.23(+2.96%) May 24, 2024 7.480 7.760 7.300 7.760 25,705 +0.38(+5.15%) May 23, 2024 7.310 7.500 7.240 7.380 5,753 +0.13(+1.79%) May 22, 2024 6.760 7.450 6.760 7.250 18,398 +0.08(+1.12%) May 21, 2024 7.260 7.499 6.730 7.170 14,883 +0.04(+0.63%) May 20, 2024 7.445 7.445 7.100 7.125 1,826 -0.17(-2.40%) May 17, 2024 7.010 7.580 7.010 7.300 13,026 +0.15(+2.10%) May 16, 2024 7.870 7.870 7.040 7.150 15,747 -0.65(-8.33%) May 15, 2024 6.910 7.955 6.910 7.800 26,914 +1.04(+15.47%) May 14, 2024 6.610 6.755 6.525 6.755 5,279 +0.04(+0.52%) May 13, 2024 6.744 6.770 6.720 6.720 2,058 +0.12(+1.82%) May 10, 2024 6.900 7.040 6.580 6.600 1,903 -0.30(-4.35%) May 09, 2024 6.990 6.990 6.590 6.900 1,901 +0.03(+0.44%) May 08, 2024 6.850 7.120 6.670 6.870 5,519 +0.07(+1.03%) May 07, 2024 6.850 7.010 6.800 6.800 2,398 -0.17(-2.44%) May 06, 2024 6.930 7.100 6.930 6.970 3,949 +0.05(+0.72%) May 03, 2024 6.500 7.150 6.313 6.920 12,709 +0.91(+15.14%) May 02, 2024 6.660 7.250 5.970 6.010 15,183 -0.65(-9.76%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.