Team, Inc. Common Stock (TISI)

Historical Prices For Team, Inc. Common Stock (TISI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	16.89	18.30	16.83	17.76	9,949	17.76
4/01/2025	17.27	17.38	16.40	17.07	20,121	17.07
3/31/2025	16.26	17.75	16.14	16.92	15,312	16.92
3/28/2025	17.10	17.93	16.93	16.98	15,045	16.98
3/27/2025	16.77	17.10	16.41	16.79	6,963	16.79
3/26/2025	18.30	18.41	16.18	16.77	11,622	16.77
3/25/2025	17.71	18.44	17.15	18.01	22,200	18.01
3/24/2025	17.75	17.94	16.50	17.06	28,363	17.06
3/21/2025	14.16	18.00	14.16	17.40	35,214	17.40
3/20/2025	15.09	15.09	12.97	14.61	54,016	14.61
3/19/2025	16.44	17.16	13.50	14.49	34,575	14.49
3/18/2025	13.82	17.53	13.82	16.50	38,720	16.50
3/17/2025	14.28	14.28	13.56	14.08	22,108	14.08
3/14/2025	13.55	14.28	13.55	13.89	6,796	13.89
3/13/2025	13.49	14.05	13.29	13.83	24,395	13.83
3/12/2025	13.10	13.10	13.00	13.00	1,111	13.00
3/11/2025	12.88	13.88	12.88	13.00	17,848	13.00
3/10/2025	13.96	14.10	12.12	12.95	20,236	12.95
3/07/2025	14.79	15.78	14.00	14.28	23,606	14.28
3/06/2025	15.50	15.90	14.83	15.18	13,030	15.18
3/05/2025	16.66	17.14	14.72	15.50	14,953	15.50
3/04/2025	16.08	16.53	15.30	16.53	11,083	16.53
3/03/2025	16.08	16.97	16.08	16.37	13,079	16.37
2/28/2025	16.45	16.79	16.13	16.38	14,882	16.38
2/27/2025	16.30	17.29	16.30	16.84	4,158	16.84
2/26/2025	17.09	17.09	16.50	16.50	3,317	16.50
2/25/2025	16.56	16.79	16.29	16.74	8,982	16.74
2/24/2025	16.74	16.87	15.25	16.74	9,303	16.74
2/21/2025	18.26	18.26	16.81	17.01	8,252	17.01
2/20/2025	17.55	18.20	17.52	18.17	12,193	18.17
2/19/2025	18.24	18.24	17.61	17.74	11,913	17.74
2/18/2025	17.24	18.25	17.24	17.98	4,563	17.98
2/14/2025	18.86	18.86	16.80	17.24	15,729	17.24
2/13/2025	18.07	18.72	17.95	18.72	2,993	18.72
2/12/2025	17.58	18.73	17.58	18.48	10,967	18.48
2/11/2025	17.00	18.23	17.00	18.00	6,228	18.00
2/10/2025	17.08	17.45	16.70	17.22	5,034	17.22
2/07/2025	17.19	17.43	16.75	17.07	7,616	17.07
2/06/2025	16.26	17.55	16.20	16.89	4,629	16.89
2/05/2025	16.98	16.99	16.03	16.14	8,259	16.14
2/04/2025	17.03	17.50	16.78	17.36	7,235	17.36
2/03/2025	16.97	17.67	16.00	17.67	10,694	17.67
1/31/2025	16.75	17.02	16.75	16.81	5,925	16.81
1/30/2025	17.01	17.01	16.56	16.80	1,998	16.80
1/29/2025	16.75	17.54	16.60	16.98	5,432	16.98
1/28/2025	17.14	18.01	15.75	17.16	6,409	17.16
1/27/2025	16.71	17.50	16.66	17.22	17,125	17.22
1/24/2025	18.00	18.98	17.20	17.20	12,657	17.20
1/23/2025	17.86	18.99	17.30	18.25	7,739	18.25
1/22/2025	17.94	18.94	17.33	18.04	8,064	18.04
1/21/2025	16.04	18.40	16.04	17.99	32,983	17.99
1/17/2025	15.60	16.26	15.51	16.00	9,478	16.00
1/16/2025	15.49	16.20	15.16	15.73	17,132	15.73
1/15/2025	14.35	15.50	14.35	15.33	32,465	15.33
1/14/2025	14.35	15.02	14.01	14.35	15,073	14.35
1/13/2025	14.50	15.57	13.96	14.23	15,266	14.23
1/10/2025	15.20	15.35	15.06	15.18	2,211	15.18
1/08/2025	15.69	16.42	15.69	15.69	7,985	15.69
1/07/2025	15.80	16.15	14.71	15.96	11,145	15.96
1/06/2025	14.74	15.50	14.54	15.46	17,086	15.46
1/03/2025	13.69	14.75	13.69	14.55	15,395	14.55