5 DAY PERFORMANCE
-38.99%
1 MONTH PERFORMANCE
-48.56%
3 MONTH PERFORMANCE
-14.47%
6 MONTH PERFORMANCE
-15.36%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
-9.32%
Team, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.25 | $22.70 (-6.39%) | $24.26 | $22.50 | 24.36 K | $103.76 M |
| 11/04/2026 | $24.04 | $24.02 (-0.08%) | $24.81 | $23.95 | 8.20 K | $109.80 M |
| 11/03/2026 | $23.03 | $24.03 (4.34%) | $24.26 | $23.03 | 27.60 K | $109.84 M |
| 11/02/2026 | $23.93 | $23.25 (-2.84%) | $24.03 | $23.25 | 14.60 K | $106.28 M |
| 10/30/2026 | $23.72 | $23.93 (0.89%) | $24.19 | $23.42 | 15.00 K | $109.38 M |
| 10/29/2026 | $24.00 | $24.00 (0%) | $24.23 | $23.86 | 6.30 K | $109.70 M |
| 10/28/2026 | $24.17 | $23.89 (-1.16%) | $24.47 | $23.65 | 11.51 K | $109.20 M |
| 10/27/2026 | $23.98 | $23.82 (-0.67%) | $24.26 | $23.70 | 10.60 K | $108.88 M |
| 10/26/2026 | $24.29 | $23.81 (-1.98%) | $24.29 | $23.65 | 20.00 K | $108.84 M |
| 10/23/2026 | $25.00 | $24.20 (-3.2%) | $25.00 | $24.01 | 5.03 K | $110.62 M |
| 10/22/2026 | $24.42 | $24.38 (-0.16%) | $25.09 | $24.10 | 21.64 K | $111.44 M |
| 10/21/2026 | $24.45 | $24.38 (-0.29%) | $24.75 | $24.00 | 28.80 K | $111.44 M |
| 10/20/2026 | $22.92 | $24.10 (5.15%) | $24.71 | $22.50 | 91.02 K | $110.16 M |
| 10/19/2026 | $23.85 | $23.20 (-2.73%) | $24.25 | $22.73 | 20.00 K | $106.05 M |
| 10/16/2026 | $24.42 | $23.63 (-3.24%) | $24.59 | $23.50 | 9.10 K | $108.01 M |
| 10/15/2026 | $24.57 | $24.43 (-0.57%) | $24.79 | $23.46 | 14.15 K | $111.67 M |
| 10/14/2026 | $24.61 | $24.65 (0.16%) | $25.09 | $24.38 | 10.94 K | $112.68 M |
| 10/13/2026 | $26.39 | $24.89 (-5.68%) | $26.78 | $24.59 | 36.22 K | $113.77 M |
| 10/12/2026 | $26.29 | $26.38 (0.34%) | $27.22 | $26.29 | 13.00 K | $120.58 M |
| 10/09/2026 | $27.59 | $26.16 (-5.18%) | $27.59 | $24.51 | 147.70 K | $119.58 M |
| 10/08/2026 | $27.64 | $26.53 (-4.02%) | $28.27 | $26.52 | 37.70 K | $121.27 M |
| 10/07/2026 | $27.32 | $27.59 (0.99%) | $27.72 | $27.31 | 7.30 K | $126.11 M |
| 10/06/2026 | $28.41 | $27.61 (-2.82%) | $29.22 | $27.12 | 40.39 K | $126.21 M |
| 10/05/2026 | $29.03 | $28.38 (-2.24%) | $29.35 | $28.28 | 27.30 K | $129.72 M |
| 10/02/2026 | $28.44 | $28.90 (1.62%) | $29.35 | $28.44 | 15.65 K | $132.10 M |
| 10/01/2026 | $28.80 | $28.42 (-1.32%) | $29.41 | $28.40 | 28.03 K | $129.91 M |
| 09/30/2026 | $28.45 | $28.68 (0.81%) | $28.83 | $28.14 | 32.94 K | $131.10 M |
| 09/29/2026 | $28.50 | $28.45 (-0.18%) | $29.05 | $28.00 | 17.25 K | $130.04 M |
| 09/28/2026 | $28.70 | $28.47 (-0.8%) | $29.01 | $28.00 | 29.95 K | $130.14 M |
| 09/25/2026 | $28.87 | $29.06 (0.66%) | $29.08 | $28.65 | 14.91 K | $132.83 M |
| 09/24/2026 | $28.84 | $28.97 (0.45%) | $29.57 | $28.84 | 35.00 K | $132.42 M |
| 09/23/2026 | $28.65 | $28.90 (0.87%) | $29.00 | $28.62 | 41.80 K | $132.10 M |
| 09/22/2026 | $28.18 | $28.55 (1.31%) | $28.55 | $27.88 | 31.85 K | $130.50 M |
| 09/21/2026 | $28.20 | $28.01 (-0.67%) | $28.90 | $27.74 | 28.40 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 |
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.
