Team, Inc. Common Stock (TISI)

Historical Prices For Team, Inc. Common Stock (TISI)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	12.69	13.62	12.34	13.24	24,028	13.24
10/23/2025	12.89	12.90	12.52	12.65	16,029	12.65
10/22/2025	13.00	13.10	12.96	13.01	2,986	13.01
10/21/2025	13.60	13.60	12.94	13.11	10,464	13.11
10/20/2025	13.85	13.90	13.67	13.70	12,257	13.70
10/17/2025	14.48	14.48	13.95	13.95	7,517	13.95
10/16/2025	14.38	14.78	14.38	14.78	5,703	14.78
10/15/2025	14.53	14.60	14.43	14.43	5,546	14.43
10/14/2025	14.47	14.71	14.45	14.55	2,510	14.55
10/13/2025	15.21	15.21	14.48	14.48	8,803	14.48
10/10/2025	15.09	15.29	14.70	14.83	7,677	14.83
10/09/2025	14.99	15.38	14.99	15.09	2,847	15.09
10/08/2025	15.53	15.60	14.81	15.07	12,032	15.07
10/07/2025	15.31	15.73	14.93	15.15	16,046	15.15
10/06/2025	15.55	16.10	15.31	15.56	7,454	15.56
10/03/2025	15.61	16.86	15.35	15.65	13,743	15.65
10/02/2025	15.86	16.85	15.35	16.15	15,398	16.15
10/01/2025	16.40	16.82	15.68	15.85	24,423	15.85
9/30/2025	17.13	17.13	16.20	16.58	11,321	16.58
9/29/2025	16.80	16.91	16.56	16.65	3,505	16.65
9/26/2025	16.74	17.64	16.74	17.05	4,192	17.05
9/25/2025	17.05	17.34	16.94	16.98	8,213	16.98
9/24/2025	17.35	17.73	17.20	17.35	4,547	17.35
9/23/2025	18.00	18.40	17.15	17.15	6,482	17.15
9/22/2025	17.34	18.25	17.34	17.95	24,563	17.95
9/19/2025	17.51	18.44	17.25	17.50	18,063	17.50
9/18/2025	17.51	17.99	16.94	17.50	9,286	17.50
9/17/2025	18.22	18.49	17.50	17.50	4,249	17.50
9/16/2025	18.10	18.60	18.10	18.10	6,372	18.10
9/15/2025	18.08	18.91	18.08	18.40	6,072	18.40
9/12/2025	18.17	19.62	17.57	18.20	16,729	18.20
9/11/2025	18.81	18.92	17.85	18.12	8,689	18.12
9/10/2025	18.92	19.36	18.44	18.73	5,654	18.73
9/09/2025	19.75	19.75	19.10	19.24	1,930	19.24
9/08/2025	18.93	19.85	18.93	19.49	2,921	19.49
9/05/2025	19.49	19.49	19.03	19.23	11,684	19.23
9/04/2025	18.02	19.85	18.02	19.25	17,542	19.25
9/03/2025	18.81	18.81	18.30	18.73	6,203	18.73
9/02/2025	18.98	19.34	18.75	18.75	4,951	18.75
8/29/2025	19.65	19.65	19.23	19.25	3,243	19.25
8/28/2025	19.44	19.53	19.31	19.37	9,085	19.37
8/27/2025	19.50	19.68	19.15	19.46	10,543	19.46
8/26/2025	19.07	19.79	19.00	19.62	9,821	19.62
8/25/2025	18.78	19.48	18.78	19.00	5,840	19.00
8/22/2025	19.08	19.35	18.63	18.78	11,378	18.78
8/21/2025	18.61	19.13	18.00	18.27	10,176	18.27
8/20/2025	18.67	18.88	18.67	18.88	1,130	18.88
8/19/2025	18.81	19.17	18.52	18.52	5,304	18.52
8/18/2025	18.95	19.65	18.41	18.96	13,469	18.96
8/15/2025	18.00	19.80	18.00	19.25	7,182	19.25
8/14/2025	19.16	19.44	17.80	18.03	14,074	18.03
8/13/2025	17.00	19.99	17.00	19.38	21,818	19.38
8/12/2025	16.83	16.87	15.50	16.36	10,500	16.36
8/11/2025	16.48	17.18	16.48	16.60	2,272	16.60
8/08/2025	16.86	16.86	16.21	16.78	1,140	16.78
8/07/2025	16.80	17.25	16.37	16.37	2,741	16.37
8/06/2025	17.00	17.00	16.82	16.82	805	16.82
8/05/2025	17.32	17.32	16.60	17.22	3,632	17.22
8/04/2025	16.20	17.35	16.20	16.97	3,252	16.97
8/01/2025	16.20	17.63	16.20	17.34	8,625	17.34
7/31/2025	17.15	17.61	16.43	16.43	6,901	16.43
7/30/2025	17.28	17.62	17.00	17.62	3,668	17.62
7/29/2025	17.65	17.65	17.50	17.50	1,200	17.50
7/28/2025	17.91	17.91	17.28	17.49	6,075	17.49
7/25/2025	16.85	17.94	16.85	17.32	3,623	17.32