5 DAY PERFORMANCE
-45.77%
1 MONTH PERFORMANCE
-35.74%
3 MONTH PERFORMANCE
-12.47%
6 MONTH PERFORMANCE
-1.08%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
-16.57%
Team, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.20 | $28.01 (-0.67%) | $28.90 | $27.74 | 28.38 K | $128.03 M |
| 09/18/2026 | $27.58 | $27.95 (1.34%) | $28.48 | $26.41 | 171.70 K | $127.76 M |
| 09/17/2026 | $27.69 | $27.45 (-0.87%) | $28.10 | $27.30 | 19.80 K | $125.47 M |
| 09/16/2026 | $26.98 | $26.92 (-0.22%) | $27.75 | $26.86 | 30.12 K | $123.05 M |
| 09/15/2026 | $26.81 | $26.99 (0.67%) | $27.42 | $26.17 | 66.22 K | $123.37 M |
| 09/14/2026 | $25.61 | $26.90 (5.04%) | $26.90 | $25.61 | 50.10 K | $122.96 M |
| 09/11/2026 | $27.54 | $25.86 (-6.1%) | $27.54 | $25.74 | 29.20 K | $118.21 M |
| 09/10/2026 | $26.67 | $26.52 (-0.56%) | $26.85 | $26.31 | 22.35 K | $121.22 M |
| 09/09/2026 | $27.01 | $26.67 (-1.26%) | $27.40 | $26.06 | 45.01 K | $121.91 M |
| 09/08/2026 | $27.56 | $27.00 (-2.03%) | $28.05 | $26.39 | 55.70 K | $123.42 M |
| 09/04/2026 | $26.85 | $27.91 (3.95%) | $28.01 | $26.64 | 59.13 K | $127.58 M |
| 09/03/2026 | $26.60 | $26.75 (0.56%) | $27.99 | $26.42 | 43.01 K | $122.27 M |
| 09/02/2026 | $24.59 | $26.52 (7.85%) | $26.76 | $24.30 | 54.12 K | $121.22 M |
| 09/01/2026 | $24.75 | $24.75 (0%) | $25.25 | $24.28 | 13.65 K | $113.13 M |
| 08/31/2026 | $24.57 | $24.65 (0.33%) | $25.00 | $24.26 | 10.50 K | $112.68 M |
| 08/28/2026 | $24.30 | $24.74 (1.81%) | $25.33 | $24.15 | 12.63 K | $113.09 M |
| 08/27/2026 | $23.00 | $23.94 (4.09%) | $24.47 | $23.00 | 13.91 K | $109.43 M |
| 08/26/2026 | $24.00 | $23.01 (-4.12%) | $24.00 | $23.01 | 30.80 K | $105.18 M |
| 08/25/2026 | $23.03 | $24.09 (4.6%) | $24.64 | $23.01 | 34.60 K | $110.12 M |
| 08/24/2026 | $22.67 | $22.97 (1.32%) | $23.32 | $21.94 | 35.00 K | $105.00 M |
| 08/21/2026 | $22.72 | $22.72 (0%) | $23.15 | $22.45 | 11.45 K | $103.85 M |
| 08/20/2026 | $22.50 | $22.80 (1.33%) | $23.14 | $22.50 | 29.70 K | $104.22 M |
| 08/19/2026 | $23.32 | $22.46 (-3.69%) | $23.75 | $22.46 | 12.73 K | $102.66 M |
| 08/18/2026 | $22.71 | $23.32 (2.69%) | $24.44 | $22.71 | 27.00 K | $106.60 M |
| 08/17/2026 | $22.58 | $22.36 (-0.97%) | $23.19 | $22.17 | 34.30 K | $102.21 M |
| 08/14/2026 | $22.24 | $22.12 (-0.54%) | $22.38 | $21.34 | 15.25 K | $101.11 M |
| 08/13/2026 | $22.29 | $22.16 (-0.58%) | $22.45 | $21.81 | 31.00 K | $101.29 M |
| 08/12/2026 | $22.80 | $22.00 (-3.51%) | $22.80 | $21.42 | 52.50 K | $100.56 M |
| 08/11/2026 | $21.00 | $22.71 (8.14%) | $23.48 | $18.68 | 217.17 K | $103.81 M |
| 08/10/2026 | $17.10 | $16.55 (-3.22%) | $17.10 | $16.20 | 25.45 K | $75.65 M |
| 08/07/2026 | $17.11 | $17.00 (-0.64%) | $17.13 | $16.52 | 9.15 K | $77.71 M |
| 08/06/2026 | $17.11 | $17.01 (-0.58%) | $17.11 | $16.92 | 1.10 K | $77.75 M |
| 08/05/2026 | $17.20 | $17.07 (-0.76%) | $17.58 | $16.80 | 15.01 K | $77.82 M |
| 08/04/2026 | $17.48 | $16.75 (-4.18%) | $17.48 | $16.75 | 4.04 K | $76.36 M |
| 08/03/2026 | $17.42 | $17.00 (-2.41%) | $17.96 | $16.52 | 10.50 K | $77.50 M |
| 07/31/2026 | $17.94 | $17.40 (-3.01%) | $17.94 | $17.25 | 4.75 K | $79.33 M |
| 07/30/2026 | $17.50 | $17.45 (-0.29%) | $18.05 | $17.40 | 4.82 K | $79.55 M |
| 07/29/2026 | $17.65 | $17.64 (-0.06%) | $17.89 | $17.64 | 2.40 K | $80.42 M |
| 07/28/2026 | $17.28 | $17.63 (2.03%) | $18.50 | $17.16 | 52.00 K | $80.38 M |
| 07/27/2026 | $16.86 | $17.00 (0.83%) | $17.50 | $16.86 | 7.60 K | $77.50 M |
| 07/24/2026 | $16.50 | $16.99 (2.97%) | $17.38 | $16.50 | 2.80 K | $77.46 M |
| 07/23/2026 | $16.50 | $16.64 (0.85%) | $16.90 | $16.50 | 2.02 K | $75.86 M |
| 07/22/2026 | $16.26 | $16.70 (2.71%) | $16.90 | $16.26 | 2.04 K | $76.14 M |
| 07/21/2026 | $15.76 | $16.55 (5.01%) | $16.60 | $15.76 | 12.04 K | $75.45 M |
| 07/20/2026 | $16.40 | $15.89 (-3.11%) | $16.40 | $15.70 | 6.14 K | $72.44 M |
| 07/17/2026 | $16.45 | $16.41 (-0.24%) | $16.73 | $16.41 | 1.80 K | $74.81 M |
| 07/16/2026 | $16.61 | $16.51 (-0.6%) | $16.86 | $16.51 | 1.50 K | $75.27 M |
| 07/15/2026 | $17.00 | $16.73 (-1.59%) | $17.00 | $16.60 | 2.40 K | $76.27 M |
| 07/14/2026 | $17.03 | $16.78 (-1.47%) | $17.46 | $16.35 | 5.83 K | $76.50 M |
| 07/13/2026 | $16.41 | $16.41 (0%) | $16.66 | $16.36 | 1.75 K | $74.81 M |
| 07/10/2026 | $16.60 | $16.60 (0%) | $16.88 | $16.52 | 1.20 K | $75.68 M |
| 07/09/2026 | $16.48 | $16.36 (-0.73%) | $16.58 | $16.05 | 2.62 K | $74.59 M |
| 07/08/2026 | $16.66 | $16.34 (-1.92%) | $17.39 | $15.85 | 7.40 K | $74.49 M |
| 07/07/2026 | $17.50 | $16.76 (-4.23%) | $17.50 | $16.76 | 5.30 K | $76.41 M |
| 07/06/2026 | $17.65 | $17.37 (-1.59%) | $18.00 | $17.14 | 2.50 K | $79.19 M |
| 07/02/2026 | $17.47 | $17.54 (0.4%) | $17.88 | $17.47 | 3.30 K | $79.96 M |
| 07/01/2026 | $17.25 | $17.38 (0.75%) | $17.38 | $17.25 | 1.20 K | $79.24 M |
| 06/30/2026 | $17.22 | $17.28 (0.35%) | $17.50 | $17.22 | 6.43 K | $78.78 M |
| 06/29/2026 | $16.88 | $16.79 (-0.53%) | $17.00 | $16.61 | 3.20 K | $76.55 M |
| 06/26/2026 | $17.00 | $16.88 (-0.71%) | $17.00 | $16.80 | 3.54 K | $76.96 M |
| 06/25/2026 | $16.92 | $16.90 (-0.12%) | $17.49 | $16.90 | 3.60 K | $77.05 M |
| 06/24/2026 | $16.77 | $16.89 (0.72%) | $17.34 | $16.77 | 2.40 K | $77.00 M |
| 06/23/2026 | $16.67 | $17.00 (1.98%) | $17.20 | $16.67 | 1.00 K | $77.50 M |
| 06/22/2026 | $16.92 | $16.81 (-0.65%) | $17.50 | $16.67 | 5.30 K | $76.64 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.
