Team, Inc. Common Stock (TISI)
16.80
-0.18 (-1.06%)
Team Inc is a public company that provides a range of industrial services, including inspection, testing, and maintenance solutions for various sectors, particularly in the energy and petrochemical industries
The company specializes in ensuring the integrity and reliability of assets through services such as non-destructive testing, pipeline services, and engineering consulting. With a focus on safety and quality, Team Inc supports its clients in optimizing asset performance and operational efficiency while helping to comply with industry regulations. Their comprehensive service offerings are designed to meet the dynamic needs of clients, ensuring the longevity and performance of critical infrastructure.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 17.01 | 17.01 | 16.56 | 16.80 | 1,998 | 16.80 |
| 1/29/2025 | 16.75 | 17.54 | 16.60 | 16.98 | 5,432 | 16.98 |
| 1/28/2025 | 17.14 | 18.01 | 15.75 | 17.16 | 6,409 | 17.16 |
| 1/27/2025 | 16.71 | 17.50 | 16.66 | 17.22 | 17,125 | 17.22 |
| 1/24/2025 | 18.00 | 18.98 | 17.20 | 17.20 | 12,657 | 17.20 |
| 1/23/2025 | 17.86 | 18.99 | 17.30 | 18.25 | 7,739 | 18.25 |
| 1/22/2025 | 17.94 | 18.94 | 17.33 | 18.04 | 8,064 | 18.04 |
| 1/21/2025 | 16.04 | 18.40 | 16.04 | 17.99 | 32,983 | 17.99 |
| 1/17/2025 | 15.60 | 16.26 | 15.51 | 16.00 | 9,478 | 16.00 |
| 1/16/2025 | 15.49 | 16.20 | 15.16 | 15.73 | 17,132 | 15.73 |
| 1/15/2025 | 14.35 | 15.50 | 14.35 | 15.33 | 32,465 | 15.33 |
| 1/14/2025 | 14.35 | 15.02 | 14.01 | 14.35 | 15,073 | 14.35 |
| 1/13/2025 | 14.50 | 15.57 | 13.96 | 14.23 | 15,266 | 14.23 |
| 1/10/2025 | 15.20 | 15.35 | 15.06 | 15.18 | 2,211 | 15.18 |
| 1/08/2025 | 15.69 | 16.42 | 15.69 | 15.69 | 7,985 | 15.69 |
| 1/07/2025 | 15.80 | 16.15 | 14.71 | 15.96 | 11,145 | 15.96 |
| 1/06/2025 | 14.74 | 15.50 | 14.54 | 15.46 | 17,086 | 15.46 |
| 1/03/2025 | 13.69 | 14.75 | 13.69 | 14.55 | 15,395 | 14.55 |
| 1/02/2025 | 13.08 | 13.69 | 12.82 | 13.69 | 7,960 | 13.69 |
| 12/31/2024 | 14.02 | 0.00 | 14.02 | 12.68 | 0 | 12.68 |
| 12/30/2024 | 13.72 | 14.33 | 13.72 | 14.02 | 12,622 | 14.02 |
| 12/27/2024 | 14.64 | 14.75 | 13.63 | 14.11 | 45,471 | 14.11 |
| 12/26/2024 | 15.11 | 15.32 | 14.90 | 14.94 | 7,562 | 14.94 |
| 12/24/2024 | 14.65 | 15.36 | 14.65 | 15.29 | 4,811 | 15.29 |
| 12/23/2024 | 14.79 | 15.45 | 14.43 | 14.98 | 3,888 | 14.98 |
| 12/20/2024 | 15.00 | 15.19 | 14.82 | 14.92 | 8,847 | 14.92 |
| 12/19/2024 | 14.51 | 14.81 | 14.50 | 14.55 | 18,481 | 14.55 |
| 12/18/2024 | 14.69 | 14.97 | 14.49 | 14.54 | 20,408 | 14.54 |
| 12/17/2024 | 15.30 | 15.40 | 14.70 | 15.00 | 12,745 | 15.00 |
| 12/16/2024 | 14.62 | 15.70 | 14.62 | 15.40 | 10,042 | 15.40 |
| 12/13/2024 | 15.40 | 15.53 | 14.52 | 14.62 | 7,082 | 14.62 |
| 12/12/2024 | 15.00 | 15.60 | 15.00 | 15.40 | 5,113 | 15.40 |
| 12/11/2024 | 14.84 | 15.65 | 14.84 | 15.37 | 5,646 | 15.37 |
| 12/10/2024 | 15.48 | 15.75 | 14.70 | 14.97 | 49,316 | 14.97 |
| 12/09/2024 | 16.05 | 16.05 | 14.70 | 15.52 | 11,402 | 15.52 |
| 12/06/2024 | 15.81 | 16.30 | 15.60 | 15.96 | 20,608 | 15.96 |
| 12/05/2024 | 15.87 | 16.73 | 15.85 | 16.14 | 15,033 | 16.14 |
| 12/04/2024 | 17.95 | 18.10 | 15.87 | 15.88 | 183,533 | 15.88 |
| 12/03/2024 | 16.39 | 18.01 | 15.88 | 17.95 | 40,940 | 17.95 |
| 12/02/2024 | 16.55 | 16.72 | 15.94 | 16.37 | 8,836 | 16.37 |
| 11/29/2024 | 16.13 | 17.13 | 16.13 | 16.88 | 6,711 | 16.88 |
| 11/27/2024 | 16.35 | 16.35 | 15.69 | 16.00 | 7,425 | 16.00 |
| 11/26/2024 | 16.75 | 17.46 | 15.90 | 16.35 | 17,561 | 16.35 |
| 11/25/2024 | 17.96 | 17.96 | 16.65 | 16.75 | 10,309 | 16.75 |
| 11/22/2024 | 16.16 | 17.78 | 16.15 | 17.56 | 20,014 | 17.56 |
| 11/21/2024 | 16.62 | 16.73 | 15.68 | 16.00 | 20,769 | 16.00 |
| 11/20/2024 | 16.50 | 16.65 | 15.62 | 16.41 | 17,966 | 16.41 |
| 11/19/2024 | 15.40 | 16.46 | 15.40 | 16.20 | 18,910 | 16.20 |
| 11/18/2024 | 14.41 | 15.77 | 14.41 | 15.29 | 30,711 | 15.29 |
| 11/15/2024 | 15.57 | 15.57 | 13.91 | 14.28 | 20,782 | 14.28 |
| 11/14/2024 | 14.16 | 15.97 | 14.16 | 15.50 | 48,877 | 15.50 |
| 11/13/2024 | 15.37 | 16.89 | 13.78 | 14.27 | 108,122 | 14.27 |
| 11/12/2024 | 21.00 | 21.00 | 14.35 | 15.37 | 118,587 | 15.37 |
| 11/11/2024 | 22.83 | 23.89 | 20.08 | 21.38 | 53,855 | 21.38 |
| 11/08/2024 | 18.50 | 22.60 | 18.20 | 22.52 | 65,910 | 22.52 |
| 11/07/2024 | 18.37 | 19.14 | 18.06 | 18.37 | 29,294 | 18.37 |
| 11/06/2024 | 17.89 | 19.37 | 17.89 | 18.09 | 73,949 | 18.09 |
| 11/05/2024 | 17.42 | 18.20 | 17.01 | 17.99 | 16,889 | 17.99 |
| 11/04/2024 | 17.26 | 17.80 | 17.00 | 17.24 | 33,496 | 17.24 |
| 11/01/2024 | 19.56 | 20.45 | 16.99 | 17.08 | 50,309 | 17.08 |
| 10/31/2024 | 19.70 | 20.40 | 19.56 | 19.81 | 20,393 | 19.81 |