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 )

7.900 -0.390 (-4.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2016 241.70 248.40 238.70 248.30 16,863 +7.80(+3.24%)
Jun 29, 2016 238.90 240.80 235.70 240.50 17,308 +4.80(+2.04%)
Jun 28, 2016 240.00 242.80 235.30 235.70 20,115 -2.70(-1.13%)
Jun 27, 2016 249.50 251.75 237.80 238.40 26,534 -13.80(-5.47%)
Jun 24, 2016 258.00 258.40 249.40 252.20 34,812 -14.90(-5.58%)
Jun 23, 2016 265.50 268.30 262.40 267.10 22,935 +2.00(+0.75%)
Jun 22, 2016 272.20 274.75 264.80 265.10 16,094 -7.40(-2.72%)
Jun 21, 2016 275.30 278.95 265.90 272.50 46,625 -4.10(-1.48%)
Jun 20, 2016 279.20 283.50 276.40 276.60 12,427 -0.10(-0.04%)
Jun 17, 2016 275.00 279.05 272.10 276.70 36,603 +2.40(+0.87%)
Jun 16, 2016 273.40 274.60 265.30 274.30 32,729 -0.60(-0.22%)
Jun 15, 2016 277.80 281.00 273.40 274.90 36,197 -4.80(-1.72%)
Jun 14, 2016 280.10 281.65 273.82 279.70 32,934 -0.30(-0.11%)
Jun 13, 2016 280.80 282.20 276.80 280.00 34,424 -1.30(-0.46%)
Jun 10, 2016 289.00 290.10 280.45 281.30 16,800 -7.50(-2.60%)
Jun 09, 2016 289.20 290.40 286.20 288.80 22,977 -1.10(-0.38%)
Jun 08, 2016 288.90 291.89 287.90 289.90 30,418 +1.40(+0.49%)
Jun 07, 2016 290.10 292.25 287.80 288.50 24,834 -2.00(-0.69%)
Jun 06, 2016 291.70 295.20 290.30 290.50 30,772 -2.00(-0.68%)
Jun 03, 2016 297.80 297.80 290.80 292.50 33,951 -5.80(-1.94%)
Jun 02, 2016 300.10 300.10 296.40 298.30 45,936 -2.50(-0.83%)
Jun 01, 2016 300.00 301.50 293.20 300.80 64,888 -2.40(-0.79%)
May 31, 2016 294.80 305.50 281.30 303.20 513,674 +42.60(+16.35%)
May 27, 2016 259.70 260.60 260.60 260.60 8,510 +0.90(+0.35%)
May 26, 2016 263.20 267.15 259.10 259.70 14,659 -5.10(-1.93%)
May 25, 2016 259.50 265.60 259.50 264.80 12,618 +4.80(+1.85%)
May 24, 2016 253.20 260.50 251.20 260.00 12,029 +7.50(+2.97%)
May 23, 2016 253.90 254.60 250.70 252.50 8,530 -1.00(-0.39%)
May 20, 2016 252.30 256.60 250.60 253.50 9,355 +1.10(+0.44%)
May 19, 2016 255.00 258.30 250.40 252.40 8,265 -4.90(-1.90%)
May 18, 2016 258.40 260.00 255.70 257.30 16,439 -2.20(-0.85%)
May 17, 2016 260.40 263.80 258.30 259.50 19,706 -0.60(-0.23%)
May 16, 2016 260.80 263.00 259.20 260.10 18,036 -0.50(-0.19%)
May 13, 2016 260.50 261.60 257.60 260.60 17,019 +0.30(+0.12%)
May 12, 2016 258.10 261.50 254.00 260.30 35,505 +3.30(+1.28%)
May 11, 2016 258.20 258.20 253.30 257.00 60,808 -3.10(-1.19%)
May 10, 2016 272.60 274.20 244.60 260.10 82,750 -12.50(-4.59%)
May 09, 2016 280.30 283.70 272.10 272.60 15,253 -6.70(-2.40%)
May 06, 2016 279.50 281.76 271.60 279.30 62,021 -0.60(-0.21%)
May 05, 2016 287.70 289.30 277.80 279.90 42,351 -5.20(-1.82%)
May 04, 2016 281.50 288.10 281.50 285.10 13,215 +0.70(+0.25%)
May 03, 2016 282.40 286.00 275.10 284.40 22,734 -0.80(-0.28%)
May 02, 2016 288.30 290.50 281.90 285.20 17,104 -2.10(-0.73%)
Apr 29, 2016 292.90 294.90 285.30 287.30 14,347 -5.80(-1.98%)
Apr 28, 2016 304.00 307.10 292.40 293.10 14,030 -12.10(-3.96%)
Apr 27, 2016 305.30 306.00 298.70 305.20 16,429 +0.50(+0.16%)
Apr 26, 2016 301.40 305.60 299.50 304.70 16,387 +4.60(+1.53%)
Apr 25, 2016 311.20 311.70 299.50 300.10 12,171 -11.20(-3.60%)
Apr 22, 2016 305.20 311.70 305.20 311.30 8,295 +5.10(+1.67%)
Apr 21, 2016 310.00 311.90 302.40 306.20 20,676 -5.10(-1.64%)
Apr 20, 2016 309.10 314.50 300.20 311.30 11,243 +1.20(+0.39%)
Apr 19, 2016 310.10 314.90 307.80 310.10 11,793 +2.40(+0.78%)
Apr 18, 2016 307.90 310.00 306.10 307.70 16,961 -1.40(-0.45%)
Apr 15, 2016 315.90 319.30 306.40 309.10 17,769 -8.00(-2.52%)
Apr 14, 2016 313.70 324.20 310.80 317.10 20,415 +4.60(+1.47%)
Apr 13, 2016 300.00 313.20 300.00 312.50 18,520 +12.50(+4.17%)
Apr 12, 2016 295.80 303.15 295.80 300.00 14,519 +2.80(+0.94%)
Apr 11, 2016 293.70 309.60 291.70 297.20 21,281 +3.40(+1.16%)
Apr 08, 2016 293.60 295.10 289.60 293.80 17,619 +2.50(+0.86%)
Apr 07, 2016 290.70 296.30 288.70 291.30 20,977 -1.10(-0.38%)
Apr 06, 2016 294.00 297.15 291.40 292.40 15,006 -1.30(-0.44%)
Apr 05, 2016 298.10 299.20 289.90 293.70 26,144 -6.20(-2.07%)
Apr 04, 2016 302.50 303.15 298.70 299.90 31,342 -3.00(-0.99%)
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.