Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Team Inc (NY: TISI )

8.170 +0.220 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 322.10 319.60 319.60 319.60 8,570 -2.70(-0.84%)
Dec 30, 2015 322.70 327.50 320.10 322.30 9,436 -0.30(-0.09%)
Dec 29, 2015 323.70 326.10 318.70 322.60 4,988 +1.60(+0.50%)
Dec 28, 2015 326.40 329.00 318.00 321.00 5,976 -5.20(-1.59%)
Dec 24, 2015 323.50 326.20 326.20 326.20 4,960 +2.70(+0.83%)
Dec 23, 2015 326.90 329.00 321.80 323.50 5,434 -2.20(-0.68%)
Dec 22, 2015 321.50 326.60 316.40 325.70 6,323 +4.40(+1.37%)
Dec 21, 2015 321.10 321.30 315.80 321.30 8,265 +3.60(+1.13%)
Dec 18, 2015 326.20 326.20 316.00 317.70 31,413 -9.80(-2.99%)
Dec 17, 2015 337.50 339.45 326.80 327.50 9,870 -10.30(-3.05%)
Dec 16, 2015 343.80 343.89 331.80 337.80 9,301 -5.00(-1.46%)
Dec 15, 2015 347.50 348.90 335.80 342.80 11,671 -3.50(-1.01%)
Dec 14, 2015 342.80 348.30 338.20 346.30 16,339 +4.70(+1.38%)
Dec 11, 2015 351.20 353.60 340.10 341.60 8,792 -15.40(-4.31%)
Dec 10, 2015 356.50 359.86 356.00 357.00 4,487 -0.40(-0.11%)
Dec 09, 2015 364.00 366.10 355.40 357.40 11,338 -6.40(-1.76%)
Dec 08, 2015 362.00 365.20 356.30 363.80 8,206 -0.70(-0.19%)
Dec 07, 2015 377.00 377.00 362.30 364.50 8,521 -11.50(-3.06%)
Dec 04, 2015 377.80 381.40 372.80 376.00 6,782 -2.10(-0.56%)
Dec 03, 2015 392.50 393.50 377.40 378.10 7,715 -11.60(-2.98%)
Dec 02, 2015 389.10 395.20 387.80 389.70 10,632 +1.20(+0.31%)
Dec 01, 2015 383.90 389.90 378.70 388.50 29,995 +6.70(+1.75%)
Nov 30, 2015 385.60 388.00 381.50 381.80 13,362 -5.20(-1.34%)
Nov 27, 2015 385.80 389.00 385.20 387.00 4,133 +0.50(+0.13%)
Nov 25, 2015 387.30 386.50 386.50 386.50 4,300 -1.30(-0.34%)
Nov 24, 2015 383.90 389.20 381.90 387.80 3,479 +3.30(+0.86%)
Nov 23, 2015 387.80 391.40 383.90 384.50 5,754 -5.10(-1.31%)
Nov 20, 2015 385.50 394.60 384.30 389.60 12,661 +7.30(+1.91%)
Nov 19, 2015 382.70 384.50 380.90 382.30 10,405 -1.90(-0.49%)
Nov 18, 2015 379.60 387.20 378.80 384.20 15,374 +4.00(+1.05%)
Nov 17, 2015 378.90 384.60 375.80 380.20 13,607 +0.50(+0.13%)
Nov 16, 2015 380.40 382.40 375.10 379.70 8,784 +0.70(+0.18%)
Nov 13, 2015 374.20 384.40 373.70 379.00 14,877 +1.80(+0.48%)
Nov 12, 2015 380.50 382.00 375.70 377.20 28,788 -6.00(-1.57%)
Nov 11, 2015 381.60 386.10 376.45 383.20 10,689 +2.90(+0.76%)
Nov 10, 2015 379.50 383.00 377.50 380.30 38,619 -1.10(-0.29%)
Nov 09, 2015 385.60 385.60 379.00 381.40 16,498 -5.60(-1.45%)
Nov 06, 2015 383.20 387.10 380.50 387.00 10,482 +2.00(+0.52%)
Nov 05, 2015 385.60 387.30 379.60 385.00 14,485 -0.70(-0.18%)
Nov 04, 2015 387.30 389.40 379.60 385.70 13,963 +1.40(+0.36%)
Nov 03, 2015 362.90 384.70 362.90 384.30 35,107 +28.20(+7.92%)
Nov 02, 2015 348.00 358.50 345.30 356.10 66,854 +6.10(+1.74%)
Oct 30, 2015 343.00 350.70 341.90 350.00 17,772 +8.20(+2.40%)
Oct 29, 2015 345.50 347.20 338.20 341.80 11,267 -4.30(-1.24%)
Oct 28, 2015 334.80 346.90 332.80 346.10 16,911 +13.10(+3.93%)
Oct 27, 2015 332.30 333.80 329.65 333.00 13,807 -0.60(-0.18%)
Oct 26, 2015 332.20 334.20 330.20 333.60 8,696 +1.70(+0.51%)
Oct 23, 2015 331.20 334.90 328.10 331.90 8,293 +4.00(+1.22%)
Oct 22, 2015 319.40 328.80 317.00 327.90 9,520 +11.30(+3.57%)
Oct 21, 2015 331.90 331.90 316.50 316.60 8,928 -15.20(-4.58%)
Oct 20, 2015 330.30 335.30 327.70 331.80 9,303 +1.00(+0.30%)
Oct 19, 2015 331.50 334.40 326.00 330.80 13,553 -2.50(-0.75%)
Oct 16, 2015 340.20 341.10 330.15 333.30 9,264 -5.80(-1.71%)
Oct 15, 2015 335.10 339.10 325.90 339.10 9,034 +5.60(+1.68%)
Oct 14, 2015 337.40 337.40 331.55 333.50 11,038 -3.10(-0.92%)
Oct 13, 2015 339.40 339.70 334.90 336.60 17,611 -3.70(-1.09%)
Oct 12, 2015 339.60 340.70 335.90 340.30 9,051 +0.70(+0.21%)
Oct 09, 2015 337.40 340.90 332.72 339.60 16,765 +3.80(+1.13%)
Oct 08, 2015 333.00 337.90 329.10 335.80 19,771 +3.00(+0.90%)
Oct 07, 2015 349.00 351.20 320.90 332.80 23,315 -9.40(-2.75%)
Oct 06, 2015 352.90 353.20 337.60 342.20 15,883 -11.40(-3.22%)
Oct 05, 2015 337.50 355.40 337.50 353.60 21,704 +20.50(+6.15%)
Oct 02, 2015 326.90 333.30 323.20 333.10 10,837 +5.20(+1.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.