Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Team Inc (NY: TISI )

14.57 -0.17 (-1.15%)

Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	15.00	15.22	14.50	14.74	4,380	-0.03(-0.17%)
Sep 18, 2024	14.06	15.59	14.06	14.77	12,217	+0.24(+1.65%)
Sep 17, 2024	16.03	16.09	14.01	14.53	32,677	-1.57(-9.75%)
Sep 16, 2024	16.59	16.72	16.10	16.10	4,424	-0.66(-3.94%)
Sep 13, 2024	17.00	17.00	16.30	16.76	5,573	-0.27(-1.59%)
Sep 12, 2024	17.32	17.44	16.84	17.03	7,075	-0.29(-1.67%)
Sep 11, 2024	16.55	17.45	16.06	17.32	18,752	+0.37(+2.18%)
Sep 10, 2024	16.21	16.95	16.18	16.95	15,325	+0.65(+3.99%)
Sep 09, 2024	17.01	17.01	15.44	16.30	20,658	-0.89(-5.18%)
Sep 06, 2024	18.03	19.07	16.96	17.19	55,359	-0.84(-4.66%)
Sep 05, 2024	14.73	18.10	14.73	18.03	75,129	+3.30(+22.40%)
Sep 04, 2024	13.51	14.75	13.44	14.73	18,437	+1.02(+7.44%)
Sep 03, 2024	14.20	14.49	13.16	13.71	21,009	+0.04(+0.29%)
Aug 30, 2024	13.77	14.52	13.43	13.67	12,259	-0.33(-2.36%)
Aug 29, 2024	13.44	14.49	12.17	14.00	46,743	+0.56(+4.17%)
Aug 28, 2024	13.29	15.09	12.75	13.44	52,221	+0.13(+0.98%)
Aug 27, 2024	11.54	13.35	11.54	13.31	33,668	+1.45(+12.23%)
Aug 26, 2024	10.81	11.95	10.81	11.86	17,573	+0.88(+8.01%)
Aug 23, 2024	10.50	10.99	10.40	10.98	24,777	+0.67(+6.50%)
Aug 22, 2024	10.14	10.46	10.14	10.31	8,883	+0.02(+0.19%)
Aug 21, 2024	9.500	10.40	9.500	10.29	23,748	+0.68(+7.08%)
Aug 20, 2024	9.720	9.715	9.560	9.610	14,920	+0.00(+0.00%)
Aug 19, 2024	9.800	9.990	9.550	9.610	16,106	-0.34(-3.42%)
Aug 16, 2024	9.960	10.00	9.560	9.950	13,711	+0.09(+0.91%)
Aug 15, 2024	10.05	10.05	9.520	9.860	13,909	-0.18(-1.79%)
Aug 14, 2024	10.10	10.10	10.00	10.04	3,608	+0.11(+1.11%)
Aug 13, 2024	9.410	10.24	9.310	9.930	17,704	+0.27(+2.80%)
Aug 12, 2024	9.300	9.760	9.300	9.660	13,144	+0.24(+2.55%)
Aug 09, 2024	9.100	9.515	8.811	9.420	12,653	+0.12(+1.29%)
Aug 08, 2024	9.220	9.380	9.043	9.300	9,882	+0.20(+2.20%)
Aug 07, 2024	9.550	9.550	9.000	9.100	13,527	-0.51(-5.31%)
Aug 06, 2024	9.550	9.885	9.550	9.610	7,568	-0.04(-0.41%)
Aug 05, 2024	9.640	9.650	9.150	9.650	6,903	-0.35(-3.50%)
Aug 02, 2024	10.01	10.01	9.750	10.00	7,226	-0.05(-0.50%)
Aug 01, 2024	10.00	10.12	9.870	10.05	8,743	+0.12(+1.21%)
Jul 31, 2024	10.00	10.18	9.510	9.930	23,192	-0.06(-0.60%)
Jul 30, 2024	10.05	10.10	9.685	9.990	10,231	+0.08(+0.81%)
Jul 29, 2024	9.980	9.980	9.910	9.910	742	+0.00(+0.00%)
Jul 26, 2024	10.36	10.47	9.681	9.910	38,370	-0.31(-3.03%)
Jul 25, 2024	10.03	10.32	9.700	10.22	33,972	+0.34(+3.44%)
Jul 24, 2024	9.820	10.34	9.530	9.880	22,650	-0.23(-2.27%)
Jul 23, 2024	10.02	10.79	10.02	10.11	19,314	+0.10(+1.00%)
Jul 22, 2024	9.530	10.25	9.330	10.01	25,859	+0.76(+8.22%)
Jul 19, 2024	9.160	9.710	9.070	9.250	23,954	-0.05(-0.54%)
Jul 18, 2024	10.41	10.46	9.300	9.300	24,084	-1.16(-11.09%)
Jul 17, 2024	9.730	10.50	9.730	10.46	12,605	+0.46(+4.60%)
Jul 16, 2024	8.920	10.00	8.630	10.00	28,777	+0.92(+10.13%)
Jul 15, 2024	8.940	9.200	8.660	9.080	15,542	+0.28(+3.18%)
Jul 12, 2024	8.320	9.062	8.220	8.800	35,026	+0.40(+4.76%)
Jul 11, 2024	8.400	8.550	8.150	8.400	21,347	-0.05(-0.59%)
Jul 10, 2024	8.520	8.565	8.110	8.450	31,761	+0.20(+2.42%)
Jul 09, 2024	8.480	8.570	8.220	8.250	12,747	-0.07(-0.84%)
Jul 08, 2024	8.400	8.570	8.100	8.320	2,790	+0.04(+0.48%)
Jul 05, 2024	8.110	8.420	7.653	8.280	4,175	-0.24(-2.82%)
Jul 03, 2024	8.380	8.740	8.110	8.520	1,836	-0.01(-0.12%)
Jul 02, 2024	8.130	8.780	8.130	8.530	10,427	+0.41(+5.05%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Team Inc (NY: TISI )

Historical Prices