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 )

7.740 +0.980 (+14.50%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 15, 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 (%)
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%)
May 01, 2015 390.80 394.10 388.20 391.70 5,975 +0.90(+0.23%)
Apr 30, 2015 399.40 399.50 389.40 390.80 8,168 -9.90(-2.47%)
Apr 29, 2015 406.00 406.00 399.50 400.70 7,773 -8.00(-1.96%)
Apr 28, 2015 405.00 409.70 401.70 408.70 4,449 +4.90(+1.21%)
Apr 27, 2015 404.30 410.70 403.10 403.80 5,962 +0.40(+0.10%)
Apr 24, 2015 411.60 411.60 402.20 403.40 5,579 -3.50(-0.86%)
Apr 23, 2015 404.70 409.80 404.10 406.90 6,315 +1.00(+0.25%)
Apr 22, 2015 407.20 409.90 402.80 405.90 5,045 -0.10(-0.02%)
Apr 21, 2015 405.20 407.40 399.70 406.00 6,188 +2.50(+0.62%)
Apr 20, 2015 401.50 407.30 400.13 403.50 4,733 +5.60(+1.41%)
Apr 17, 2015 401.90 402.70 397.20 397.90 14,432 -6.60(-1.63%)
Apr 16, 2015 400.60 408.60 398.60 404.50 13,848 +4.60(+1.15%)
Apr 15, 2015 394.30 402.80 389.50 399.90 27,188 +14.10(+3.65%)
Apr 14, 2015 384.80 387.70 380.10 385.80 5,671 +1.00(+0.26%)
Apr 13, 2015 387.60 392.20 384.20 384.80 5,918 -3.40(-0.88%)
Apr 10, 2015 392.60 392.60 386.90 388.20 6,846 -3.20(-0.82%)
Apr 09, 2015 391.80 396.40 388.20 391.40 25,865 -1.60(-0.41%)
Apr 08, 2015 394.50 398.50 383.00 393.00 17,962 -6.50(-1.63%)
Apr 07, 2015 394.00 400.00 390.00 399.50 17,546 +4.40(+1.11%)
Apr 06, 2015 390.40 397.40 389.85 395.10 24,264 +4.80(+1.23%)
Apr 02, 2015 388.60 390.30 390.30 390.30 6,200 +0.60(+0.15%)
Apr 01, 2015 388.00 390.80 384.70 389.70 7,000 -0.10(-0.03%)
Mar 31, 2015 390.80 392.40 386.50 389.80 4,945 -4.60(-1.17%)
Mar 30, 2015 398.70 398.70 392.60 394.40 4,716 -1.30(-0.33%)
Mar 27, 2015 388.90 396.45 388.10 395.70 9,475 +6.00(+1.54%)
Mar 26, 2015 387.10 390.90 382.80 389.70 6,330 +2.60(+0.67%)
Mar 25, 2015 386.30 389.40 381.60 387.10 8,739 +2.00(+0.52%)
Mar 24, 2015 383.60 387.00 380.80 385.10 8,075 +0.10(+0.03%)
Mar 23, 2015 391.50 395.10 383.40 385.00 7,651 -5.60(-1.43%)
Mar 20, 2015 388.00 393.00 382.50 390.60 12,609 +5.60(+1.45%)
Mar 19, 2015 381.40 388.90 380.90 385.00 10,059 +1.70(+0.44%)
Mar 18, 2015 371.40 385.10 368.98 383.30 12,663 +10.60(+2.84%)
Mar 17, 2015 373.20 376.40 370.00 372.70 8,152 -2.90(-0.77%)
Mar 16, 2015 376.70 378.80 373.10 375.60 6,894 +1.60(+0.43%)
Mar 13, 2015 370.40 375.20 364.20 374.00 7,579 +2.10(+0.56%)
Mar 12, 2015 363.90 373.80 363.90 371.90 9,860 +11.10(+3.08%)
Mar 11, 2015 360.20 364.30 356.00 360.80 11,471 +1.50(+0.42%)
Mar 10, 2015 365.10 368.30 358.50 359.30 12,690 -8.20(-2.23%)
Mar 09, 2015 370.30 371.80 364.80 367.50 11,822 -2.30(-0.62%)
Mar 06, 2015 368.60 373.20 367.00 369.80 12,425 -2.40(-0.64%)
Mar 05, 2015 369.00 377.30 366.80 372.20 21,336 +2.70(+0.73%)
Mar 04, 2015 371.30 373.70 365.40 369.50 11,296 -5.20(-1.39%)
Mar 03, 2015 380.40 383.40 373.30 374.70 8,003 -7.80(-2.04%)
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.