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: 4:10 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 (%)
Jul 31, 2015 432.80 439.70 430.00 434.00 6,547 +2.00(+0.46%)
Jul 30, 2015 432.80 436.10 429.70 432.00 7,146 -4.90(-1.12%)
Jul 29, 2015 427.70 439.70 427.70 436.90 6,344 +8.30(+1.94%)
Jul 28, 2015 432.60 432.60 419.00 428.60 5,320 -1.60(-0.37%)
Jul 27, 2015 431.30 434.80 428.00 430.20 4,728 -0.40(-0.09%)
Jul 24, 2015 432.90 436.00 428.30 430.60 6,440 -3.70(-0.85%)
Jul 23, 2015 446.40 446.40 433.15 434.30 3,921 -10.40(-2.34%)
Jul 22, 2015 440.10 446.90 440.10 444.70 6,600 +1.40(+0.32%)
Jul 21, 2015 440.80 448.00 437.30 443.30 5,770 +1.60(+0.36%)
Jul 20, 2015 447.20 447.20 439.40 441.70 7,011 -3.60(-0.81%)
Jul 17, 2015 445.60 447.10 441.90 445.30 8,290 +1.10(+0.25%)
Jul 16, 2015 447.00 453.50 442.00 444.20 3,697 +2.30(+0.52%)
Jul 15, 2015 443.40 446.70 439.50 441.90 3,098 -2.40(-0.54%)
Jul 14, 2015 444.60 446.30 441.70 444.30 6,733 +0.70(+0.16%)
Jul 13, 2015 454.90 457.81 442.40 443.60 8,639 -8.10(-1.79%)
Jul 10, 2015 440.00 453.80 440.00 451.70 9,914 +17.20(+3.96%)
Jul 09, 2015 435.40 439.60 431.80 434.50 21,996 +2.40(+0.56%)
Jul 08, 2015 428.80 434.40 426.10 432.10 16,532 +1.20(+0.28%)
Jul 07, 2015 413.50 431.30 410.30 430.90 14,077 +22.00(+5.38%)
Jul 06, 2015 392.70 409.70 389.50 408.90 13,422 +11.00(+2.76%)
Jul 02, 2015 406.40 397.90 397.90 397.90 4,890 -8.70(-2.14%)
Jul 01, 2015 405.20 412.00 399.50 406.60 5,184 +4.10(+1.02%)
Jun 30, 2015 404.50 405.80 399.70 402.50 4,535 +0.30(+0.07%)
Jun 29, 2015 409.80 415.10 401.70 402.20 5,959 -9.80(-2.38%)
Jun 26, 2015 411.50 415.30 409.30 412.00 10,901 +2.60(+0.64%)
Jun 25, 2015 409.20 412.70 405.60 409.40 4,988 +1.90(+0.47%)
Jun 24, 2015 409.30 409.61 407.30 407.50 5,401 -2.40(-0.59%)
Jun 23, 2015 414.30 414.30 407.20 409.90 6,424 -3.10(-0.75%)
Jun 22, 2015 414.20 415.80 408.90 413.00 3,615 +0.60(+0.15%)
Jun 19, 2015 411.40 414.50 407.00 412.40 7,724 -0.20(-0.05%)
Jun 18, 2015 408.00 415.60 405.20 412.60 8,467 +6.40(+1.58%)
Jun 17, 2015 409.00 410.30 404.60 406.20 4,582 -0.80(-0.20%)
Jun 16, 2015 400.40 408.90 400.10 407.00 4,089 +5.30(+1.32%)
Jun 15, 2015 407.10 407.10 397.90 401.70 5,984 -9.30(-2.26%)
Jun 12, 2015 412.40 415.30 408.10 411.00 5,397 -1.80(-0.44%)
Jun 11, 2015 409.50 413.30 409.10 412.80 4,778 +2.60(+0.63%)
Jun 10, 2015 404.20 413.30 402.70 410.20 5,885 +9.30(+2.32%)
Jun 09, 2015 398.80 405.60 393.90 400.90 6,075 +1.30(+0.33%)
Jun 08, 2015 403.30 405.30 399.10 399.60 2,468 -5.80(-1.43%)
Jun 05, 2015 398.80 405.90 397.50 405.40 4,062 +6.20(+1.55%)
Jun 04, 2015 404.00 405.80 398.00 399.20 4,892 -8.50(-2.08%)
Jun 03, 2015 402.00 409.40 401.20 407.70 5,809 +7.00(+1.75%)
Jun 02, 2015 398.80 403.40 398.70 400.70 3,769 +0.20(+0.05%)
Jun 01, 2015 399.90 404.80 395.70 400.50 4,946 +2.50(+0.63%)
May 29, 2015 397.30 399.30 391.50 398.00 5,935 -0.40(-0.10%)
May 28, 2015 391.70 399.10 391.10 398.40 6,106 +4.20(+1.07%)
May 27, 2015 391.70 396.60 389.70 394.20 4,296 +2.10(+0.54%)
May 26, 2015 396.90 396.90 387.90 392.10 5,144 -6.40(-1.61%)
May 22, 2015 400.00 398.50 398.50 398.50 6,960 -2.70(-0.67%)
May 21, 2015 399.20 406.10 397.95 401.20 4,340 +0.40(+0.10%)
May 20, 2015 402.50 404.00 398.79 400.80 2,991 -1.30(-0.32%)
May 19, 2015 398.60 403.90 395.75 402.10 6,007 +3.60(+0.90%)
May 18, 2015 395.60 399.80 392.50 398.50 4,926 +0.40(+0.10%)
May 15, 2015 397.30 404.00 393.50 398.10 14,019 +0.90(+0.23%)
May 14, 2015 395.60 398.90 394.00 397.20 6,362 +3.40(+0.86%)
May 13, 2015 394.60 396.10 391.00 393.80 7,140 +0.80(+0.20%)
May 12, 2015 391.40 394.60 386.70 393.00 4,493 -2.40(-0.61%)
May 11, 2015 393.10 397.00 393.10 395.40 5,270 +3.40(+0.87%)
May 08, 2015 393.60 394.30 390.00 392.00 12,441 +1.30(+0.33%)
May 07, 2015 387.80 393.50 386.90 390.70 7,106 +1.70(+0.44%)
May 06, 2015 390.10 393.70 384.60 389.00 10,282 -0.70(-0.18%)
May 05, 2015 404.50 410.10 389.00 389.70 14,241 -16.80(-4.13%)
May 04, 2015 393.80 412.20 393.80 406.50 13,235 +14.80(+3.78%)
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.