5 DAY PERFORMANCE
+8.26%
1 MONTH PERFORMANCE
-17.41%
3 MONTH PERFORMANCE
+5.75%
6 MONTH PERFORMANCE
-7.76%
YEAR-TO-DATE PERFORMANCE
+21.92%
1 YEAR PERFORMANCE
+191.15%
Team, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.10 | $13.00 (-0.76%) | $13.10 | $13.00 | 1,111 | $57.49 M |
| 03/11/2025 | $12.88 | $13.00 (0.93%) | $13.88 | $12.88 | 17,848 | $57.49 M |
| 03/10/2025 | $13.96 | $12.95 (-7.23%) | $14.10 | $12.12 | 20,236 | $57.26 M |
| 03/07/2025 | $14.79 | $14.28 (-3.45%) | $15.78 | $14.00 | 23,606 | $63.15 M |
| 03/06/2025 | $15.50 | $15.18 (-2.06%) | $15.90 | $14.83 | 13,030 | $67.13 M |
| 03/05/2025 | $16.66 | $15.50 (-6.96%) | $17.14 | $14.72 | 15,000 | $68.54 M |
| 03/04/2025 | $16.08 | $16.53 (2.8%) | $16.53 | $15.30 | 11,391 | $73.10 M |
| 03/03/2025 | $16.08 | $16.37 (1.8%) | $16.97 | $16.08 | 13,100 | $72.39 M |
| 02/28/2025 | $16.45 | $16.38 (-0.43%) | $16.79 | $16.13 | 14,882 | $72.43 M |
| 02/27/2025 | $16.30 | $16.84 (3.31%) | $17.29 | $16.30 | 4,200 | $74.47 M |
| 02/26/2025 | $17.09 | $16.50 (-3.45%) | $17.09 | $16.50 | 3,317 | $72.96 M |
| 02/25/2025 | $16.56 | $16.74 (1.09%) | $16.79 | $16.29 | 9,000 | $74.02 M |
| 02/24/2025 | $16.74 | $16.74 (0%) | $16.87 | $15.25 | 9,303 | $74.02 M |
| 02/21/2025 | $18.26 | $17.01 (-6.85%) | $18.26 | $16.81 | 8,300 | $75.22 M |
| 02/20/2025 | $17.55 | $18.17 (3.53%) | $18.20 | $17.52 | 12,200 | $80.35 M |
| 02/19/2025 | $18.24 | $17.74 (-2.74%) | $18.24 | $17.61 | 11,913 | $78.45 M |
| 02/18/2025 | $17.24 | $17.98 (4.29%) | $18.25 | $17.24 | 4,600 | $79.51 M |
| 02/14/2025 | $18.86 | $17.24 (-8.59%) | $18.86 | $16.80 | 15,729 | $76.24 M |
| 02/13/2025 | $18.07 | $18.72 (3.6%) | $18.72 | $17.95 | 3,000 | $82.78 M |
| 02/12/2025 | $17.58 | $18.48 (5.12%) | $18.73 | $17.58 | 11,000 | $81.72 M |
| 02/11/2025 | $17.00 | $18.00 (5.88%) | $18.23 | $17.00 | 6,228 | $79.60 M |
| 02/10/2025 | $17.08 | $17.22 (0.82%) | $17.45 | $16.70 | 5,034 | $76.15 M |
| 02/07/2025 | $17.19 | $17.07 (-0.7%) | $17.43 | $16.75 | 7,616 | $75.48 M |
| 02/06/2025 | $16.26 | $16.89 (3.87%) | $17.55 | $16.20 | 4,630 | $74.69 M |
| 02/05/2025 | $16.98 | $16.14 (-4.95%) | $16.99 | $16.03 | 8,300 | $71.37 M |
| 02/04/2025 | $17.03 | $17.36 (1.94%) | $17.50 | $16.78 | 7,236 | $76.77 M |
| 02/03/2025 | $16.97 | $17.67 (4.12%) | $17.67 | $16.00 | 10,700 | $78.14 M |
| 01/31/2025 | $16.75 | $16.81 (0.36%) | $17.02 | $16.75 | 5,925 | $74.33 M |
| 01/30/2025 | $17.01 | $16.80 (-1.23%) | $17.01 | $16.56 | 2,000 | $74.29 M |
| 01/29/2025 | $16.75 | $16.98 (1.37%) | $17.54 | $16.60 | 5,432 | $75.09 M |
| 01/28/2025 | $17.14 | $17.16 (0.12%) | $18.01 | $15.75 | 6,409 | $75.88 M |
| 01/27/2025 | $16.71 | $17.22 (3.05%) | $17.50 | $16.66 | 17,125 | $76.15 M |
| 01/24/2025 | $18.00 | $17.20 (-4.44%) | $18.98 | $17.20 | 12,700 | $76.06 M |
| 01/23/2025 | $17.86 | $18.26 (2.24%) | $18.99 | $17.30 | 7,739 | $80.75 M |
| 01/22/2025 | $17.94 | $18.04 (0.56%) | $18.94 | $17.33 | 8,100 | $79.77 M |
| 01/21/2025 | $16.04 | $17.99 (12.16%) | $18.40 | $16.04 | 33,048 | $79.55 M |
| 01/17/2025 | $15.60 | $16.00 (2.56%) | $16.26 | $15.51 | 9,478 | $70.75 M |
| 01/16/2025 | $15.49 | $15.73 (1.55%) | $16.20 | $15.16 | 17,132 | $69.56 M |
| 01/15/2025 | $14.35 | $15.33 (6.83%) | $15.50 | $14.35 | 32,500 | $67.79 M |
| 01/14/2025 | $14.35 | $14.35 (0%) | $15.02 | $14.01 | 15,100 | $63.46 M |
| 01/13/2025 | $14.50 | $14.23 (-1.86%) | $15.57 | $13.96 | 15,300 | $62.93 M |
| 01/10/2025 | $15.20 | $15.18 (-0.13%) | $15.35 | $15.06 | 2,211 | $67.13 M |
| 01/08/2025 | $15.69 | $15.69 (0%) | $16.42 | $15.69 | 8,000 | $69.38 M |
| 01/07/2025 | $15.80 | $15.96 (1.01%) | $16.15 | $14.71 | 11,145 | $70.58 M |
| 01/06/2025 | $14.74 | $15.46 (4.88%) | $15.50 | $14.54 | 17,100 | $68.36 M |
| 01/03/2025 | $13.69 | $14.55 (6.28%) | $14.75 | $13.69 | 15,395 | $64.34 M |
| 01/02/2025 | $13.08 | $13.69 (4.66%) | $13.69 | $12.82 | 8,000 | $60.54 M |
| 12/31/2024 | $13.77 | $12.68 (-7.92%) | $14.27 | $11.12 | 80,200 | $56.07 M |
| 12/30/2024 | $13.72 | $14.02 (2.19%) | $14.33 | $13.72 | 12,622 | $62.00 M |
| 12/27/2024 | $14.64 | $14.11 (-3.62%) | $14.75 | $13.63 | 45,471 | $62.39 M |
| 12/26/2024 | $15.11 | $14.94 (-1.13%) | $15.32 | $14.90 | 7,600 | $66.06 M |
| 12/24/2024 | $14.65 | $15.29 (4.37%) | $15.36 | $14.65 | 4,811 | $67.61 M |
| 12/23/2024 | $14.79 | $14.98 (1.28%) | $15.45 | $14.43 | 3,900 | $66.24 M |
| 12/20/2024 | $15.00 | $14.92 (-0.53%) | $15.19 | $14.82 | 8,847 | $65.98 M |
| 12/19/2024 | $14.51 | $14.65 (0.96%) | $14.81 | $14.50 | 19,838 | $64.78 M |
| 12/18/2024 | $14.69 | $14.54 (-1.02%) | $14.97 | $14.49 | 20,408 | $64.30 M |
| 12/17/2024 | $15.30 | $15.00 (-1.96%) | $15.40 | $14.70 | 12,745 | $66.33 M |
| 12/16/2024 | $14.62 | $15.40 (5.34%) | $15.70 | $14.62 | 10,042 | $68.10 M |
| 12/13/2024 | $15.40 | $14.62 (-5.06%) | $15.53 | $14.52 | 7,100 | $64.65 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.
