5 DAY PERFORMANCE
-12.47%
1 MONTH PERFORMANCE
-12.10%
3 MONTH PERFORMANCE
-9.43%
6 MONTH PERFORMANCE
+10.19%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
-26.00%
Team, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.92 | $16.81 (-0.65%) | $17.50 | $16.67 | 5.30 K | $76.64 M |
| 06/18/2026 | $17.99 | $16.68 (-7.28%) | $17.99 | $16.67 | 8.22 K | $76.04 M |
| 06/17/2026 | $17.00 | $16.84 (-0.94%) | $17.00 | $16.84 | 2.10 K | $76.77 M |
| 06/16/2026 | $17.00 | $16.93 (-0.41%) | $17.45 | $16.69 | 9.00 K | $77.18 M |
| 06/15/2026 | $16.87 | $16.98 (0.65%) | $17.50 | $16.21 | 9.34 K | $77.41 M |
| 06/12/2026 | $16.54 | $16.66 (0.73%) | $17.05 | $16.54 | 3.70 K | $75.95 M |
| 06/11/2026 | $16.35 | $16.54 (1.16%) | $16.73 | $16.14 | 4.45 K | $75.41 M |
| 06/10/2026 | $17.71 | $16.34 (-7.74%) | $17.86 | $16.14 | 21.50 K | $74.49 M |
| 06/09/2026 | $17.79 | $17.50 (-1.63%) | $18.50 | $16.94 | 8.90 K | $79.78 M |
| 06/08/2026 | $17.55 | $17.57 (0.11%) | $17.93 | $17.46 | 6.33 K | $80.10 M |
| 06/05/2026 | $17.70 | $17.72 (0.11%) | $18.50 | $17.46 | 7.64 K | $80.79 M |
| 06/04/2026 | $17.16 | $17.93 (4.49%) | $18.50 | $17.16 | 18.30 K | $81.74 M |
| 06/03/2026 | $15.39 | $17.00 (10.46%) | $17.75 | $15.39 | 73.30 K | $77.50 M |
| 06/02/2026 | $15.35 | $15.40 (0.33%) | $15.95 | $15.35 | 4.45 K | $70.21 M |
| 06/01/2026 | $16.00 | $15.46 (-3.37%) | $16.25 | $15.26 | 12.40 K | $70.48 M |
| 05/29/2026 | $16.00 | $15.63 (-2.31%) | $16.00 | $15.60 | 7.84 K | $71.26 M |
| 05/28/2026 | $16.41 | $15.81 (-3.66%) | $16.41 | $15.71 | 7.60 K | $72.08 M |
| 05/27/2026 | $16.25 | $16.12 (-0.8%) | $16.55 | $16.12 | 8.83 K | $73.49 M |
| 05/26/2026 | $16.63 | $16.40 (-1.38%) | $16.95 | $16.30 | 9.24 K | $74.77 M |
| 05/22/2026 | $16.49 | $16.61 (0.73%) | $17.00 | $16.31 | 9.20 K | $75.72 M |
| 05/21/2026 | $15.89 | $16.50 (3.84%) | $16.67 | $15.61 | 15.60 K | $75.22 M |
| 05/20/2026 | $16.73 | $15.84 (-5.32%) | $16.73 | $15.60 | 22.80 K | $72.21 M |
| 05/19/2026 | $16.25 | $16.20 (-0.31%) | $17.00 | $15.94 | 3.93 K | $73.86 M |
| 05/18/2026 | $16.15 | $16.22 (0.43%) | $16.56 | $15.93 | 4.90 K | $73.95 M |
| 05/15/2026 | $15.66 | $16.05 (2.49%) | $16.05 | $15.64 | 6.41 K | $73.17 M |
| 05/14/2026 | $14.81 | $15.68 (5.87%) | $17.00 | $14.81 | 11.80 K | $71.49 M |
| 05/13/2026 | $15.99 | $15.75 (-1.5%) | $16.55 | $15.75 | 5.20 K | $71.80 M |
| 05/12/2026 | $15.81 | $15.10 (-4.49%) | $15.81 | $14.50 | 31.04 K | $68.84 M |
| 05/11/2026 | $17.50 | $15.99 (-8.63%) | $17.50 | $15.60 | 16.80 K | $72.90 M |
| 05/08/2026 | $17.03 | $16.75 (-1.64%) | $17.47 | $16.75 | 2.52 K | $76.36 M |
| 05/07/2026 | $17.48 | $17.29 (-1.09%) | $17.50 | $16.75 | 3.43 K | $78.83 M |
| 05/06/2026 | $17.52 | $17.00 (-2.97%) | $17.65 | $17.00 | 3.52 K | $77.50 M |
| 05/05/2026 | $17.56 | $17.25 (-1.77%) | $17.95 | $17.25 | 3.14 K | $78.64 M |
| 05/04/2026 | $17.56 | $17.29 (-1.54%) | $17.95 | $17.00 | 3.90 K | $78.83 M |
| 05/01/2026 | $17.95 | $17.50 (-2.51%) | $18.44 | $17.50 | 10.71 K | $79.78 M |
| 04/30/2026 | $17.17 | $17.45 (1.63%) | $17.95 | $17.17 | 4.40 K | $79.55 M |
| 04/29/2026 | $17.41 | $17.29 (-0.69%) | $17.92 | $17.27 | 6.12 K | $78.83 M |
| 04/28/2026 | $17.26 | $17.00 (-1.51%) | $17.51 | $17.00 | 3.70 K | $77.50 M |
| 04/27/2026 | $16.94 | $17.06 (0.71%) | $17.74 | $16.94 | 10.20 K | $77.78 M |
| 04/24/2026 | $16.67 | $17.00 (1.98%) | $17.03 | $16.63 | 4.90 K | $77.50 M |
| 04/23/2026 | $16.05 | $16.78 (4.55%) | $17.47 | $16.05 | 2.60 K | $76.50 M |
| 04/22/2026 | $17.27 | $16.87 (-2.32%) | $17.27 | $16.87 | 2.01 K | $76.91 M |
| 04/21/2026 | $17.41 | $17.22 (-1.09%) | $17.45 | $17.22 | 700 | $78.51 M |
| 04/20/2026 | $17.00 | $17.29 (1.71%) | $17.50 | $17.00 | 7.14 K | $78.83 M |
| 04/17/2026 | $16.70 | $17.19 (2.93%) | $17.20 | $16.70 | 2.60 K | $78.37 M |
| 04/16/2026 | $16.04 | $17.25 (7.54%) | $17.63 | $16.04 | 8.80 K | $78.64 M |
| 04/15/2026 | $16.23 | $16.32 (0.55%) | $16.37 | $16.03 | 5.91 K | $74.40 M |
| 04/14/2026 | $16.01 | $16.00 (-0.06%) | $16.37 | $16.00 | 1.30 K | $72.94 M |
| 04/13/2026 | $16.26 | $16.14 (-0.74%) | $16.26 | $16.01 | 600 | $73.58 M |
| 04/10/2026 | $16.29 | $16.14 (-0.92%) | $16.29 | $16.14 | 1.10 K | $73.58 M |
| 04/09/2026 | $17.91 | $16.23 (-9.38%) | $17.91 | $15.91 | 11.00 K | $73.99 M |
| 04/08/2026 | $17.16 | $17.00 (-0.93%) | $17.95 | $15.80 | 8.12 K | $77.50 M |
| 04/07/2026 | $16.33 | $17.01 (4.16%) | $18.78 | $16.33 | 32.50 K | $77.55 M |
| 04/06/2026 | $16.20 | $16.18 (-0.12%) | $17.48 | $16.13 | 4.40 K | $73.76 M |
| 04/02/2026 | $15.74 | $16.20 (2.92%) | $16.41 | $15.68 | 10.60 K | $73.86 M |
| 04/01/2026 | $15.94 | $15.94 (0%) | $15.94 | $15.94 | 111 | $72.67 M |
| 03/31/2026 | $15.83 | $15.94 (0.69%) | $16.50 | $15.23 | 5.10 K | $72.67 M |
| 03/30/2026 | $15.48 | $15.75 (1.74%) | $16.26 | $15.48 | 13.84 K | $71.80 M |
| 03/27/2026 | $15.62 | $15.62 (0%) | $15.62 | $15.62 | 716 | $71.21 M |
| 03/26/2026 | $15.81 | $15.62 (-1.2%) | $16.20 | $15.54 | 2.90 K | $71.21 M |
| 03/25/2026 | $15.73 | $15.41 (-2.03%) | $15.73 | $15.19 | 3.95 K | $70.25 M |
| 03/24/2026 | $15.88 | $15.52 (-2.27%) | $17.00 | $15.52 | 16.22 K | $70.76 M |
| 03/23/2026 | $14.94 | $16.12 (7.9%) | $16.32 | $14.94 | 16.70 K | $73.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
