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 )

8.570 -0.180 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 10.60 11.09 10.40 10.60 8,245 +0.00(+0.00%)
Sep 29, 2022 11.00 11.19 10.40 10.60 13,083 -0.50(-4.50%)
Sep 28, 2022 10.90 11.30 10.90 11.10 7,041 +0.40(+3.74%)
Sep 27, 2022 11.10 11.10 10.40 10.70 11,936 -0.20(-1.83%)
Sep 26, 2022 11.00 11.41 10.70 10.90 9,717 -0.10(-0.91%)
Sep 23, 2022 10.50 11.20 10.45 11.00 14,454 +0.20(+1.85%)
Sep 22, 2022 11.80 11.80 10.50 10.80 65,181 -1.00(-8.47%)
Sep 21, 2022 11.90 12.30 11.60 11.80 10,795 -0.10(-0.84%)
Sep 20, 2022 12.00 12.30 11.70 11.90 15,668 -0.50(-4.03%)
Sep 19, 2022 12.00 12.40 12.00 12.40 13,021 +0.00(+0.00%)
Sep 16, 2022 12.30 12.40 12.00 12.40 15,050 -0.10(-0.80%)
Sep 15, 2022 12.60 12.91 12.30 12.50 35,045 -0.40(-3.10%)
Sep 14, 2022 13.30 13.30 12.85 12.90 29,249 +0.00(+0.00%)
Sep 13, 2022 13.50 14.10 12.65 12.90 60,877 -1.30(-9.15%)
Sep 12, 2022 14.40 14.40 13.70 14.20 16,951 +0.20(+1.43%)
Sep 09, 2022 13.70 14.24 13.30 14.00 29,976 +0.80(+6.06%)
Sep 08, 2022 13.00 13.80 12.80 13.20 15,033 +0.00(+0.00%)
Sep 07, 2022 12.40 13.40 12.30 13.20 17,484 +0.80(+6.45%)
Sep 06, 2022 12.90 12.78 12.01 12.40 13,631 -0.60(-4.62%)
Sep 02, 2022 12.30 13.20 12.30 13.00 29,957 +0.70(+5.69%)
Sep 01, 2022 12.50 12.59 11.80 12.30 27,733 -0.60(-4.65%)
Aug 31, 2022 13.00 13.50 12.90 12.90 30,274 -0.30(-2.27%)
Aug 30, 2022 13.60 13.80 12.40 13.20 68,251 -0.60(-4.35%)
Aug 29, 2022 14.10 14.70 13.80 13.80 41,812 -0.60(-4.17%)
Aug 26, 2022 14.40 14.90 14.10 14.40 49,161 -0.50(-3.36%)
Aug 25, 2022 14.20 15.10 14.00 14.90 44,610 +0.70(+4.93%)
Aug 24, 2022 13.70 14.40 13.70 14.20 28,952 -0.10(-0.70%)
Aug 23, 2022 13.50 14.99 13.50 14.30 45,259 +0.20(+1.42%)
Aug 22, 2022 14.20 14.40 13.60 14.10 41,245 -1.10(-7.24%)
Aug 19, 2022 13.40 15.20 13.40 15.20 57,137 +1.10(+7.80%)
Aug 18, 2022 15.60 15.60 13.50 14.10 100,311 -1.20(-7.84%)
Aug 17, 2022 12.60 15.30 12.50 15.30 226,295 +1.90(+14.18%)
Aug 16, 2022 14.80 15.00 12.60 13.40 328,998 -2.10(-13.55%)
Aug 15, 2022 16.10 16.40 13.80 15.50 5,039,116 +5.68(+57.79%)
Aug 12, 2022 10.10 10.20 9.700 9.823 20,517 -0.17(-1.67%)
Aug 11, 2022 9.199 10.20 8.900 9.990 41,055 +0.89(+9.78%)
Aug 10, 2022 8.800 9.200 8.624 9.100 20,923 +0.90(+10.98%)
Aug 09, 2022 9.200 9.212 8.200 8.200 25,065 -0.88(-9.64%)
Aug 08, 2022 8.883 9.543 8.883 9.075 46,469 +0.70(+8.33%)
Aug 05, 2022 8.600 8.794 8.151 8.377 22,843 -0.17(-2.05%)
Aug 04, 2022 8.600 8.799 8.500 8.552 15,746 +0.03(+0.33%)
Aug 03, 2022 8.899 8.899 8.400 8.524 19,709 -0.09(-0.99%)
Aug 02, 2022 8.400 9.000 8.201 8.609 26,826 +0.21(+2.44%)
Aug 01, 2022 8.010 8.500 8.000 8.404 16,213 +0.13(+1.53%)
Jul 29, 2022 8.100 8.500 8.006 8.277 21,023 -0.12(-1.46%)
Jul 28, 2022 8.500 8.700 8.285 8.400 15,489 -0.24(-2.78%)
Jul 27, 2022 8.199 8.699 8.010 8.640 29,628 +0.75(+9.46%)
Jul 26, 2022 7.824 8.200 7.620 7.893 15,026 -0.17(-2.14%)
Jul 25, 2022 7.900 8.270 7.527 8.066 9,403 +0.15(+1.87%)
Jul 22, 2022 8.100 8.370 7.800 7.918 19,854 -0.47(-5.56%)
Jul 21, 2022 8.705 8.705 8.096 8.384 20,197 -0.28(-3.27%)
Jul 20, 2022 7.900 8.791 7.910 8.667 30,261 +0.77(+9.71%)
Jul 19, 2022 8.000 8.100 7.800 7.900 14,157 +0.19(+2.49%)
Jul 18, 2022 7.500 8.000 7.500 7.708 24,515 +0.29(+3.97%)
Jul 15, 2022 7.300 7.529 7.221 7.414 15,805 +0.04(+0.52%)
Jul 14, 2022 7.582 7.700 7.297 7.376 16,892 -0.01(-0.16%)
Jul 13, 2022 7.014 7.700 7.000 7.388 33,480 +0.09(+1.21%)
Jul 12, 2022 7.200 7.410 7.200 7.300 20,098 -0.06(-0.80%)
Jul 11, 2022 7.800 8.199 7.300 7.359 29,244 -0.50(-6.30%)
Jul 08, 2022 8.308 8.392 7.800 7.854 39,465 -0.15(-1.82%)
Jul 07, 2022 7.600 8.100 7.300 8.000 34,066 +0.70(+9.54%)
Jul 06, 2022 7.700 7.799 7.210 7.303 38,184 -0.41(-5.36%)
Jul 05, 2022 7.700 7.800 7.100 7.717 45,837 +0.56(+7.85%)
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.