5 DAY PERFORMANCE
+4.87%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
-18.24%
6 MONTH PERFORMANCE
-14.42%
YEAR-TO-DATE PERFORMANCE
+24.05%
1 YEAR PERFORMANCE
+1.35%
Team, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $14.50 | $15.31 (5.59%) | $15.66 | $14.50 | 11.10 K | $68.88 M |
| 12/05/2025 | $14.50 | $14.60 (0.69%) | $15.96 | $14.50 | 101.40 K | $65.69 M |
| 12/04/2025 | $14.76 | $15.00 (1.63%) | $15.00 | $14.75 | 2.14 K | $67.49 M |
| 12/03/2025 | $14.61 | $15.16 (3.76%) | $15.56 | $14.58 | 13.30 K | $68.20 M |
| 12/02/2025 | $14.84 | $15.51 (4.51%) | $15.67 | $14.84 | 7.00 K | $69.78 M |
| 12/01/2025 | $14.29 | $15.16 (6.09%) | $15.16 | $14.29 | 20.92 K | $68.20 M |
| 11/28/2025 | $14.36 | $14.50 (0.97%) | $14.57 | $14.36 | 2.01 K | $65.24 M |
| 11/26/2025 | $14.24 | $14.20 (-0.28%) | $14.83 | $14.14 | 11.90 K | $63.89 M |
| 11/25/2025 | $14.40 | $14.50 (0.69%) | $14.62 | $14.14 | 5.20 K | $65.24 M |
| 11/24/2025 | $14.66 | $14.53 (-0.89%) | $15.03 | $14.53 | 2.90 K | $65.37 M |
| 11/21/2025 | $14.83 | $14.77 (-0.4%) | $15.02 | $14.77 | 2.21 K | $66.45 M |
| 11/20/2025 | $15.48 | $14.94 (-3.49%) | $16.02 | $14.73 | 13.80 K | $67.22 M |
| 11/19/2025 | $15.28 | $15.47 (1.24%) | $16.18 | $15.28 | 2.73 K | $69.60 M |
| 11/18/2025 | $15.11 | $15.35 (1.59%) | $16.33 | $15.11 | 11.44 K | $69.06 M |
| 11/17/2025 | $15.57 | $15.27 (-1.93%) | $15.96 | $15.27 | 17.90 K | $68.70 M |
| 11/14/2025 | $15.69 | $15.91 (1.4%) | $16.20 | $15.69 | 5.90 K | $71.58 M |
| 11/13/2025 | $16.51 | $15.90 (-3.69%) | $16.88 | $15.90 | 19.94 K | $71.53 M |
| 11/12/2025 | $16.36 | $16.75 (2.38%) | $17.20 | $16.36 | 9.20 K | $75.36 M |
| 11/11/2025 | $16.00 | $16.30 (1.88%) | $16.60 | $16.00 | 4.70 K | $73.33 M |
| 11/10/2025 | $16.20 | $16.45 (1.54%) | $16.45 | $15.98 | 2.80 K | $74.01 M |
| 11/07/2025 | $15.85 | $15.84 (-0.06%) | $16.28 | $15.35 | 11.60 K | $71.18 M |
| 11/06/2025 | $15.93 | $15.86 (-0.44%) | $16.85 | $15.75 | 24.40 K | $71.27 M |
| 11/05/2025 | $16.18 | $16.10 (-0.49%) | $16.42 | $15.96 | 10.92 K | $72.35 M |
| 11/04/2025 | $16.27 | $16.42 (0.92%) | $16.51 | $15.80 | 6.53 K | $73.79 M |
| 11/03/2025 | $15.33 | $16.27 (6.13%) | $16.95 | $15.33 | 16.13 K | $73.12 M |
| 10/31/2025 | $15.69 | $15.50 (-1.21%) | $15.69 | $15.50 | 1.81 K | $69.66 M |
| 10/30/2025 | $15.59 | $15.70 (0.71%) | $16.07 | $15.58 | 3.84 K | $70.56 M |
| 10/29/2025 | $16.75 | $15.63 (-6.69%) | $16.81 | $15.63 | 25.10 K | $70.24 M |
| 10/28/2025 | $15.29 | $16.75 (9.55%) | $16.95 | $15.29 | 33.64 K | $75.27 M |
| 10/27/2025 | $13.90 | $15.25 (9.71%) | $16.34 | $13.90 | 175.08 K | $68.53 M |
| 10/24/2025 | $12.69 | $13.24 (4.33%) | $13.62 | $12.34 | 24.03 K | $59.50 M |
| 10/23/2025 | $12.89 | $12.65 (-1.86%) | $12.90 | $12.52 | 16.03 K | $56.85 M |
| 10/22/2025 | $13.00 | $13.01 (0.08%) | $13.10 | $12.96 | 3.00 K | $58.47 M |
| 10/21/2025 | $13.60 | $13.11 (-3.6%) | $13.60 | $12.94 | 10.50 K | $58.92 M |
| 10/20/2025 | $13.85 | $13.70 (-1.08%) | $13.90 | $13.67 | 12.30 K | $61.57 M |
| 10/17/2025 | $14.48 | $13.95 (-3.66%) | $14.48 | $13.95 | 7.52 K | $62.69 M |
| 10/16/2025 | $14.38 | $14.78 (2.78%) | $14.78 | $14.38 | 5.74 K | $66.42 M |
| 10/15/2025 | $14.53 | $14.43 (-0.69%) | $14.60 | $14.43 | 5.55 K | $64.85 M |
| 10/14/2025 | $14.47 | $14.55 (0.55%) | $14.72 | $14.45 | 2.51 K | $65.39 M |
| 10/13/2025 | $15.21 | $14.48 (-4.8%) | $15.21 | $14.48 | 8.80 K | $65.07 M |
| 10/10/2025 | $15.09 | $14.83 (-1.72%) | $15.29 | $14.70 | 7.70 K | $66.65 M |
| 10/09/2025 | $14.99 | $15.09 (0.67%) | $15.38 | $14.99 | 2.85 K | $67.81 M |
| 10/08/2025 | $15.53 | $15.07 (-2.96%) | $15.60 | $14.81 | 12.03 K | $67.72 M |
| 10/07/2025 | $15.31 | $15.15 (-1.05%) | $15.73 | $14.93 | 16.05 K | $68.08 M |
| 10/06/2025 | $15.55 | $15.56 (0.06%) | $16.10 | $15.31 | 7.50 K | $69.93 M |
| 10/03/2025 | $15.61 | $15.65 (0.26%) | $16.86 | $15.35 | 13.74 K | $70.33 M |
| 10/02/2025 | $15.86 | $16.15 (1.83%) | $16.85 | $15.35 | 15.40 K | $72.58 M |
| 10/01/2025 | $16.40 | $15.85 (-3.35%) | $16.82 | $15.68 | 24.42 K | $71.23 M |
| 09/30/2025 | $17.13 | $16.58 (-3.21%) | $17.13 | $16.20 | 11.32 K | $74.51 M |
| 09/29/2025 | $16.80 | $16.65 (-0.89%) | $16.91 | $16.56 | 3.51 K | $74.83 M |
| 09/26/2025 | $16.74 | $17.05 (1.85%) | $17.64 | $16.74 | 4.20 K | $76.62 M |
| 09/25/2025 | $17.05 | $16.98 (-0.41%) | $17.34 | $16.94 | 8.21 K | $76.31 M |
| 09/24/2025 | $17.35 | $17.35 (0%) | $17.73 | $17.20 | 4.55 K | $77.97 M |
| 09/23/2025 | $18.00 | $17.15 (-4.72%) | $18.40 | $17.15 | 6.50 K | $77.07 M |
| 09/22/2025 | $17.34 | $17.95 (3.52%) | $18.26 | $17.34 | 24.60 K | $80.67 M |
| 09/19/2025 | $17.51 | $17.50 (-0.06%) | $18.44 | $17.25 | 18.10 K | $78.65 M |
| 09/18/2025 | $17.51 | $17.50 (-0.06%) | $17.99 | $16.94 | 9.30 K | $78.65 M |
| 09/17/2025 | $18.22 | $17.50 (-3.95%) | $18.49 | $17.50 | 4.25 K | $78.65 M |
| 09/16/2025 | $18.10 | $18.10 (0%) | $18.60 | $18.10 | 6.40 K | $81.34 M |
| 09/15/2025 | $18.08 | $18.40 (1.77%) | $18.91 | $18.08 | 6.10 K | $82.69 M |
| 09/12/2025 | $18.17 | $18.20 (0.17%) | $19.62 | $17.57 | 16.73 K | $81.79 M |
| 09/11/2025 | $18.81 | $18.12 (-3.67%) | $18.92 | $17.85 | 8.70 K | $81.43 M |
| 09/10/2025 | $18.92 | $18.73 (-1%) | $19.36 | $18.44 | 5.70 K | $84.17 M |
| 09/09/2025 | $19.75 | $19.24 (-2.58%) | $19.75 | $19.10 | 1.93 K | $86.46 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.
