5 DAY PERFORMANCE
-16.09%
1 MONTH PERFORMANCE
-12.89%
3 MONTH PERFORMANCE
-15.56%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
-10.81%
Team, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.90 | $17.01 (0.65%) | $17.11 | $16.90 | 371 | |
| 08/06/2026 | $17.11 | $17.01 (-0.58%) | $17.11 | $16.92 | 1.10 K | $77.55 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 |
| 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 |
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.
