Team Inc. Common Stockのデータ

Team Inc. Common Stockの基本情報

名前 Team Inc. Common Stock
ティッカー TISI
United States
上場年 nan
セクター Consumer Services

Team Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.71 10.1 10.61 10.16 89300.0 10.16
2021-02-12 11.05 10.59 10.87 10.6 63000.0 10.6
2021-02-11 11.22 10.65 10.94 10.97 147300.0 10.97
2021-02-10 11.13 10.65 11.11 10.92 115800.0 10.92
2021-02-09 11.05 10.74 10.76 10.99 127200.0 10.99
2021-02-08 10.85 10.64 10.85 10.76 102700.0 10.76
2021-02-05 10.93 10.4 10.93 10.68 74200.0 10.68
2021-02-04 10.75 10.2 10.2 10.71 79600.0 10.71
2021-02-03 10.61 9.88 10.57 10.14 143100.0 10.14
2021-02-02 11.06 10.55 10.88 10.63 89200.0 10.63
2021-02-01 10.72 9.76 9.87 10.66 189400.0 10.66
2021-01-29 11.06 9.85 10.63 9.88 240200.0 9.88
2021-01-28 11.36 10.67 10.97 10.7 168400.0 10.7
2021-01-27 11.25 10.56 10.95 10.77 226800.0 10.77
2021-01-26 11.92 11.38 11.7 11.45 152600.0 11.45
2021-01-25 11.63 11.01 11.34 11.44 151400.0 11.44
2021-01-22 11.66 10.67 10.82 11.64 164100.0 11.64
2021-01-21 11.3 10.66 10.68 11.11 119600.0 11.11
2021-01-20 11.18 10.55 10.95 10.75 123100.0 10.75
2021-01-19 11.15 10.64 11.02 10.9 170200.0 10.9
2021-01-15 11.79 10.81 11.47 10.9 124400.0 10.9
2021-01-14 12.1 11.49 11.49 11.83 86500.0 11.83
2021-01-13 11.69 11.18 11.51 11.38 74300.0 11.38
2021-01-12 11.54 10.92 11.01 11.5 118600.0 11.5
2021-01-11 11.04 10.54 10.81 10.9 103900.0 10.9
2021-01-08 11.31 10.81 11.26 11.06 90000.0 11.06
2021-01-07 11.97 11.16 11.77 11.22 129800.0 11.22
2021-01-06 12.08 10.98 11.02 11.73 247300.0 11.73
2021-01-05 11.03 9.95 9.95 10.61 152000.0 10.61
2021-01-04 10.99 9.8 10.99 9.97 171800.0 9.97
2020-12-31 11.11 10.67 11.07 10.9 128000.0 10.9
2020-12-30 11.2 10.8 10.85 11.11 136700.0 11.11
2020-12-29 11.16 10.66 10.98 10.85 145000.0 10.85
2020-12-28 11.32 10.81 11.12 10.94 186500.0 10.94
2020-12-24 11.25 10.82 11.0 11.0 39500.0 11.0
2020-12-23 11.24 10.64 10.77 10.99 174300.0 10.99
2020-12-22 11.03 10.43 10.85 10.64 230300.0 10.64
2020-12-21 10.89 10.21 10.83 10.75 377700.0 10.75
2020-12-18 12.3 10.29 10.29 11.0 1251400.0 11.0
2020-12-17 10.66 10.18 10.55 10.3 111500.0 10.3
2020-12-16 10.54 10.13 10.4 10.46 131000.0 10.46
2020-12-15 10.48 9.99 10.15 10.42 123000.0 10.42
2020-12-14 11.18 9.52 11.18 9.96 335400.0 9.96
2020-12-11 11.48 10.53 10.57 11.11 226300.0 11.11
2020-12-10 11.08 10.59 10.9 10.8 121300.0 10.8
2020-12-09 11.09 10.53 10.73 10.92 168900.0 10.92
2020-12-08 10.7 9.92 9.97 10.66 258900.0 10.66
2020-12-07 10.5 9.92 10.1 10.12 165500.0 10.12
2020-12-04 10.02 9.26 9.26 10.01 159500.0 10.01
2020-12-03 9.28 8.63 8.99 9.18 157100.0 9.18
2020-12-02 9.08 8.4 8.51 8.94 158200.0 8.94
2020-12-01 9.1 8.51 8.97 8.56 172300.0 8.56
2020-11-30 9.57 8.7 9.3 8.71 232100.0 8.71
2020-11-27 10.1 9.26 10.03 9.57 119200.0 9.57
2020-11-25 10.55 9.96 10.55 10.04 198800.0 10.04
2020-11-24 10.96 9.85 9.85 10.67 315300.0 10.67
2020-11-23 9.9 9.17 9.88 9.59 283900.0 9.59
2020-11-20 10.17 9.61 9.96 9.92 213500.0 9.92
2020-11-19 10.64 10.03 10.11 10.08 349100.0 10.08
2020-11-18 10.85 10.31 10.84 10.33 244100.0 10.33
2020-11-17 11.56 10.38 11.05 10.74 526000.0 10.74
2020-11-16 10.87 8.79 8.89 10.61 981300.0 10.61
2020-11-13 8.61 8.02 8.04 8.56 159200.0 8.56
2020-11-12 8.27 7.78 8.04 7.91 271500.0 7.91
2020-11-11 8.88 7.91 8.62 8.22 374800.0 8.22
2020-11-10 8.64 6.62 6.68 8.52 1157000.0 8.52
2020-11-09 6.78 6.06 6.15 6.65 363900.0 6.65
2020-11-06 6.0 5.56 6.0 5.59 116000.0 5.59
2020-11-05 6.17 5.62 5.62 6.01 265700.0 6.01
2020-11-04 6.0 5.44 5.81 5.65 229000.0 5.65
2020-11-03 6.11 5.83 5.83 5.89 160900.0 5.89
2020-11-02 5.76 5.32 5.51 5.71 156900.0 5.71
2020-10-30 5.68 5.3 5.68 5.36 182900.0 5.36
2020-10-29 5.82 5.37 5.66 5.71 249900.0 5.71
2020-10-28 5.74 5.5 5.7 5.66 210400.0 5.66
2020-10-27 5.93 5.75 5.85 5.91 126600.0 5.91
2020-10-26 5.91 5.66 5.85 5.88 108200.0 5.88
2020-10-23 5.99 5.77 5.85 5.97 163600.0 5.97
2020-10-22 5.85 5.58 5.69 5.8 104700.0 5.8
2020-10-21 5.7 5.47 5.7 5.65 110100.0 5.65
2020-10-20 5.94 5.71 5.89 5.71 88900.0 5.71
2020-10-19 6.06 5.81 5.88 5.84 78600.0 5.84
2020-10-16 6.1 5.86 6.0 5.86 107400.0 5.86
2020-10-15 6.06 5.79 5.93 6.05 81200.0 6.05
2020-10-14 6.23 5.92 5.96 6.02 156500.0 6.02
2020-10-13 6.03 5.82 5.98 5.96 140000.0 5.96
2020-10-12 6.1 5.86 5.93 6.08 138600.0 6.08
2020-10-09 6.0 5.84 6.0 5.91 130600.0 5.91
2020-10-08 6.0 5.76 5.88 5.92 162300.0 5.92
2020-10-07 5.92 5.59 5.89 5.79 285900.0 5.79
2020-10-06 5.93 5.57 5.8 5.8 339800.0 5.8
2020-10-05 5.76 5.51 5.64 5.68 178300.0 5.68
2020-10-02 5.68 5.16 5.27 5.58 235300.0 5.58
2020-10-01 5.59 5.34 5.53 5.46 150100.0 5.46
2020-09-30 5.56 5.3 5.35 5.5 373700.0 5.5
2020-09-29 5.39 5.14 5.33 5.31 172600.0 5.31
2020-09-28 5.63 5.36 5.36 5.41 272100.0 5.41
2020-09-25 5.31 5.02 5.09 5.23 285800.0 5.23
2020-09-24 5.62 5.12 5.62 5.14 356200.0 5.14
2020-09-23 6.32 5.71 6.1 5.71 345000.0 5.71
2020-09-22 6.17 5.89 6.13 6.03 395300.0 6.03
2020-09-21 6.39 5.94 6.28 6.03 553000.0 6.03
2020-09-18 6.76 6.3 6.37 6.5 725200.0 6.5
2020-09-17 6.44 6.12 6.2 6.33 291600.0 6.33
2020-09-16 6.52 6.11 6.22 6.31 511400.0 6.31
2020-09-15 6.35 5.97 6.18 6.19 223900.0 6.19
2020-09-14 6.14 5.83 5.94 6.09 165100.0 6.09
2020-09-11 6.09 5.76 6.02 5.87 193900.0 5.87
2020-09-10 6.24 5.95 6.16 5.95 160600.0 5.95
2020-09-09 6.26 5.93 5.97 6.14 224900.0 6.14
2020-09-08 6.18 5.86 6.18 5.99 251400.0 5.99
2020-09-04 6.51 6.19 6.42 6.34 243700.0 6.34
2020-09-03 6.97 6.28 6.71 6.28 326600.0 6.28
2020-09-02 7.2 6.58 6.67 6.71 482600.0 6.71
2020-09-01 6.74 6.22 6.32 6.59 254000.0 6.59
2020-08-31 6.56 6.27 6.56 6.37 261500.0 6.37
2020-08-28 6.6 6.31 6.42 6.59 170800.0 6.59
2020-08-27 6.64 6.31 6.34 6.42 259800.0 6.42
2020-08-26 6.55 6.2 6.26 6.28 284200.0 6.28
2020-08-25 6.57 6.06 6.57 6.32 350000.0 6.32
2020-08-24 6.5 5.83 5.83 6.48 309100.0 6.48
2020-08-21 6.07 5.75 5.86 5.8 344700.0 5.8
2020-08-20 6.19 5.89 5.94 5.92 223000.0 5.92
2020-08-19 6.54 5.98 6.54 6.08 362900.0 6.08
2020-08-18 7.1 6.26 6.32 6.54 706200.0 6.54
2020-08-17 6.57 6.32 6.41 6.36 209100.0 6.36
2020-08-14 6.58 6.16 6.34 6.43 301500.0 6.43
2020-08-13 6.56 6.16 6.42 6.44 342200.0 6.44
2020-08-12 7.14 6.26 6.91 6.42 798700.0 6.42
2020-08-11 6.99 6.25 6.25 6.83 860900.0 6.83
2020-08-10 6.28 5.45 5.45 6.24 832900.0 6.24
2020-08-07 5.46 4.81 4.91 5.41 624900.0 5.41
2020-08-06 5.05 4.64 4.93 4.91 819900.0 4.91
2020-08-05 5.75 4.18 4.22 5.06 8609500.0 5.06
2020-08-04 4.05 3.83 3.84 3.95 402200.0 3.95
2020-08-03 4.04 3.77 4.01 3.83 487700.0 3.83
2020-07-31 3.95 3.75 3.85 3.95 353900.0 3.95
2020-07-30 3.98 3.81 3.92 3.9 312800.0 3.9
2020-07-29 3.99 3.85 3.98 3.96 438100.0 3.96
2020-07-28 3.97 3.81 3.92 3.9 400600.0 3.9
2020-07-27 4.1 3.9 4.1 3.96 273900.0 3.96
2020-07-24 4.25 4.01 4.1 4.06 295100.0 4.06
2020-07-23 4.11 3.88 4.0 4.09 602600.0 4.09
2020-07-22 4.27 3.98 4.26 4.0 415200.0 4.0
2020-07-21 4.29 4.1 4.11 4.26 478300.0 4.26
2020-07-20 4.24 4.01 4.21 4.05 405400.0 4.05
2020-07-17 4.3 4.09 4.27 4.21 584500.0 4.21
2020-07-16 4.43 4.24 4.38 4.28 336000.0 4.28
2020-07-15 4.68 4.4 4.53 4.43 508300.0 4.43
2020-07-14 4.41 4.21 4.39 4.32 352500.0 4.32
2020-07-13 4.6 4.23 4.45 4.39 456300.0 4.39
2020-07-10 4.49 4.22 4.25 4.41 516000.0 4.41
2020-07-09 4.92 4.2 4.85 4.21 665000.0 4.21
2020-07-08 5.03 4.71 5.01 4.87 777700.0 4.87
2020-07-07 5.46 4.98 5.46 5.01 324800.0 5.01
2020-07-06 5.78 5.41 5.74 5.54 318700.0 5.54
2020-07-02 5.63 5.37 5.55 5.49 489200.0 5.49
2020-07-01 5.75 5.31 5.57 5.5 428400.0 5.5
2020-06-30 5.6 5.13 5.21 5.57 487800.0 5.57
2020-06-29 5.67 5.24 5.37 5.32 551400.0 5.32
2020-06-26 5.36 4.68 4.83 5.18 1761100.0 5.18
2020-06-25 4.91 4.51 4.56 4.77 685400.0 4.77
2020-06-24 5.0 4.62 4.92 4.64 523900.0 4.64
2020-06-23 5.15 4.9 5.05 5.04 1547400.0 5.04
2020-06-22 5.3 4.9 5.3 4.95 1047700.0 4.95
2020-06-19 5.56 5.26 5.55 5.31 872800.0 5.31
2020-06-18 6.19 5.15 5.85 5.39 1679100.0 5.39
2020-06-17 6.78 6.06 6.46 6.49 679200.0 6.49
2020-06-16 6.68 6.1 6.25 6.2 544300.0 6.2
2020-06-15 6.02 5.12 5.45 5.94 297200.0 5.94
2020-06-12 5.78 5.33 5.48 5.74 349500.0 5.74
2020-06-11 5.94 5.24 5.88 5.25 276800.0 5.25
2020-06-10 6.82 6.2 6.82 6.28 341100.0 6.28
2020-06-09 7.17 6.55 7.02 6.76 281400.0 6.76
2020-06-08 7.33 6.84 7.09 7.02 536400.0 7.02
2020-06-05 6.93 6.43 6.5 6.84 468200.0 6.84
2020-06-04 6.25 5.35 5.4 6.17 507100.0 6.17
2020-06-03 5.84 5.34 5.8 5.41 343300.0 5.41
2020-06-02 5.85 5.2 5.32 5.64 598300.0 5.64
2020-06-01 5.41 4.56 4.93 5.22 366800.0 5.22
2020-05-29 5.35 4.86 5.31 4.93 685300.0 4.93
2020-05-28 6.07 5.33 6.07 5.35 590600.0 5.35
2020-05-27 6.04 5.55 5.8 6.0 305400.0 6.0
2020-05-26 5.69 5.36 5.57 5.59 231400.0 5.59
2020-05-22 5.47 5.0 5.14 5.36 215000.0 5.36
2020-05-21 5.25 4.87 4.96 5.12 241100.0 5.12
2020-05-20 5.04 4.69 4.79 5.01 353300.0 5.01
2020-05-19 4.96 4.66 4.96 4.69 191000.0 4.69
2020-05-18 5.03 4.45 4.45 5.02 405800.0 5.02
2020-05-15 4.49 4.02 4.12 4.3 323500.0 4.3
2020-05-14 4.5 3.75 3.96 4.07 409600.0 4.07
2020-05-13 4.51 3.99 4.48 4.01 400600.0 4.01
2020-05-12 5.26 4.47 5.1 4.48 386400.0 4.48
2020-05-11 5.26 4.95 5.26 5.12 257300.0 5.12
2020-05-08 5.42 5.01 5.1 5.28 783300.0 5.28
2020-05-07 5.16 4.85 5.0 5.01 304100.0 5.01
2020-05-06 5.35 4.86 5.29 4.92 376200.0 4.92
2020-05-05 5.86 5.3 5.39 5.34 309700.0 5.34
2020-05-04 5.81 5.26 5.26 5.28 150000.0 5.28
2020-05-01 6.04 5.21 6.04 5.41 258800.0 5.41
2020-04-30 6.33 5.48 5.7 6.17 855200.0 6.17
2020-04-29 6.07 5.6 5.6 5.86 448300.0 5.86
2020-04-28 5.93 5.52 5.76 5.55 247400.0 5.55
2020-04-27 5.63 5.13 5.28 5.55 255400.0 5.55
2020-04-24 5.73 5.26 5.57 5.28 173600.0 5.28
2020-04-23 5.82 5.27 5.3 5.61 226500.0 5.61
2020-04-22 5.41 5.14 5.32 5.2 154400.0 5.2
2020-04-21 5.31 5.0 5.31 5.22 190100.0 5.22
2020-04-20 5.89 5.23 5.76 5.23 251200.0 5.23
2020-04-17 6.23 5.72 5.72 5.93 145800.0 5.93
2020-04-16 6.11 5.22 5.95 5.6 193200.0 5.6
2020-04-15 6.24 5.77 6.12 5.98 216300.0 5.98
2020-04-14 6.58 6.17 6.17 6.37 172800.0 6.37
2020-04-13 6.31 5.86 6.27 6.03 201700.0 6.03
2020-04-09 6.69 6.15 6.39 6.24 315200.0 6.24
2020-04-08 6.32 5.4 5.4 6.28 489500.0 6.28
2020-04-07 6.65 5.33 6.57 5.37 363700.0 5.37
2020-04-06 6.75 6.12 6.43 6.41 640700.0 6.41
2020-04-03 6.28 5.78 5.81 6.24 196300.0 6.24
2020-04-02 6.96 6.15 6.17 6.45 323700.0 6.45
2020-04-01 6.33 5.87 6.17 6.14 331400.0 6.14
2020-03-31 6.61 5.63 5.65 6.5 434100.0 6.5
2020-03-30 5.86 5.24 5.76 5.62 281700.0 5.62
2020-03-27 6.44 5.72 6.34 5.75 278500.0 5.75
2020-03-26 7.02 6.38 6.57 6.59 417300.0 6.59
2020-03-25 7.59 6.52 7.48 6.55 529000.0 6.55
2020-03-24 7.75 7.06 7.51 7.52 351600.0 7.52
2020-03-23 7.79 6.92 7.25 7.13 296700.0 7.13
2020-03-20 8.03 7.02 8.0 7.21 336200.0 7.21
2020-03-19 8.48 6.7 6.71 8.01 488400.0 8.01
2020-03-18 7.64 6.7 7.36 6.71 349500.0 6.71
2020-03-17 7.99 6.76 7.63 7.82 514600.0 7.82
2020-03-16 8.06 7.47 7.92 7.53 260000.0 7.53
2020-03-13 8.94 7.8 7.97 8.42 470900.0 8.42
2020-03-12 9.55 7.64 9.52 7.69 256800.0 7.69
2020-03-11 10.55 9.71 10.4 10.01 282900.0 10.01
2020-03-10 11.27 10.34 10.92 10.63 299200.0 10.63
2020-03-09 11.28 10.53 11.28 10.66 219400.0 10.66
2020-03-06 12.06 11.48 11.8 11.74 226000.0 11.74
2020-03-05 12.32 11.97 12.15 12.11 189800.0 12.11
2020-03-04 12.63 12.2 12.52 12.43 318300.0 12.43
2020-03-03 13.01 12.29 12.76 12.35 208700.0 12.35
2020-03-02 12.8 12.31 12.78 12.74 222600.0 12.74
2020-02-28 12.9 12.34 12.43 12.73 287200.0 12.73
2020-02-27 13.23 12.67 12.98 12.79 347500.0 12.79
2020-02-26 13.6 13.02 13.46 13.23 198500.0 13.23
2020-02-25 13.72 13.45 13.7 13.51 124700.0 13.51
2020-02-24 13.86 13.52 13.66 13.76 130300.0 13.76
2020-02-21 14.13 13.71 13.81 14.06 81800.0 14.06
2020-02-20 13.9 13.61 13.63 13.87 87300.0 13.87
2020-02-19 13.8 13.63 13.78 13.73 69600.0 13.73
2020-02-18 13.9 13.53 13.53 13.75 68400.0 13.75