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 (%)
Sep 30, 2015 320.50 323.90 308.10 321.20 28,832 -9.60(-2.90%)
Sep 29, 2015 350.50 357.70 319.90 330.80 82,411 -79.30(-19.34%)
Sep 28, 2015 409.40 413.60 406.00 410.10 14,042 -0.50(-0.12%)
Sep 25, 2015 413.00 413.60 407.30 410.60 11,904 +0.00(+0.00%)
Sep 24, 2015 411.20 413.30 407.30 410.60 8,600 -5.30(-1.27%)
Sep 23, 2015 414.60 420.47 413.20 415.90 7,708 +2.90(+0.70%)
Sep 22, 2015 422.90 422.90 411.80 413.00 6,942 -14.20(-3.32%)
Sep 21, 2015 426.40 433.80 425.30 427.20 6,114 +2.10(+0.49%)
Sep 18, 2015 426.30 434.80 421.70 425.10 10,684 -6.80(-1.57%)
Sep 17, 2015 429.20 436.90 428.80 431.90 9,746 +2.60(+0.61%)
Sep 16, 2015 426.80 431.50 421.60 429.30 8,349 +4.50(+1.06%)
Sep 15, 2015 418.50 426.85 416.40 424.80 5,532 +6.90(+1.65%)
Sep 14, 2015 426.60 427.00 416.50 417.90 10,568 -8.50(-1.99%)
Sep 11, 2015 420.00 427.00 419.90 426.40 3,272 +3.00(+0.71%)
Sep 10, 2015 420.70 427.80 417.60 423.40 5,971 +2.80(+0.67%)
Sep 09, 2015 421.70 426.30 419.30 420.60 7,445 -0.90(-0.21%)
Sep 08, 2015 422.10 424.00 416.30 421.50 7,568 +3.60(+0.86%)
Sep 04, 2015 415.80 417.90 417.90 417.90 7,280 -3.40(-0.81%)
Sep 03, 2015 420.10 424.80 420.10 421.30 11,529 +0.60(+0.14%)
Sep 02, 2015 420.20 422.70 415.80 420.70 7,387 +5.90(+1.42%)
Sep 01, 2015 408.60 419.70 408.60 414.80 17,953 -3.60(-0.86%)
Aug 31, 2015 421.60 422.15 414.65 418.40 9,457 -1.70(-0.40%)
Aug 28, 2015 421.50 425.10 417.00 420.10 4,638 -2.80(-0.66%)
Aug 27, 2015 422.50 426.30 414.70 422.90 8,388 +2.70(+0.64%)
Aug 26, 2015 416.90 420.30 411.80 420.20 7,551 +10.10(+2.46%)
Aug 25, 2015 417.80 419.80 409.65 410.10 11,409 +2.80(+0.69%)
Aug 24, 2015 400.00 413.70 399.00 407.30 25,875 -12.70(-3.02%)
Aug 21, 2015 434.50 436.10 419.40 420.00 19,811 -21.80(-4.93%)
Aug 20, 2015 448.40 452.30 441.10 441.80 8,261 -9.40(-2.08%)
Aug 19, 2015 445.40 456.70 442.70 451.20 5,261 +3.10(+0.69%)
Aug 18, 2015 455.10 457.10 447.00 448.10 10,614 -8.10(-1.78%)
Aug 17, 2015 456.20 459.30 451.00 456.20 17,306 -1.80(-0.39%)
Aug 14, 2015 446.70 462.00 446.70 458.00 5,573 +9.80(+2.19%)
Aug 13, 2015 454.80 456.50 445.40 448.20 14,552 -8.40(-1.84%)
Aug 12, 2015 460.50 461.50 452.30 456.60 8,240 -8.00(-1.72%)
Aug 11, 2015 463.00 474.00 462.50 464.60 7,639 -0.30(-0.06%)
Aug 10, 2015 455.40 468.30 455.40 464.90 11,293 +11.80(+2.60%)
Aug 07, 2015 453.70 457.30 444.20 453.10 15,041 -2.70(-0.59%)
Aug 06, 2015 450.10 457.60 440.90 455.80 15,932 +7.80(+1.74%)
Aug 05, 2015 475.50 475.50 446.30 448.00 8,205 +13.60(+3.13%)
Aug 04, 2015 434.30 436.90 429.60 434.40 4,408 +1.00(+0.23%)
Aug 03, 2015 432.40 434.10 427.50 433.40 3,826 -0.60(-0.14%)
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%)
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.