Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Team Inc (NY: TISI )

7.350 -1.220 (-14.24%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.630 7.900 6.900 7.310 31,895 -0.42(-5.43%)
Feb 27, 2023 7.690 7.730 7.440 7.730 7,109 +0.37(+5.03%)
Feb 24, 2023 7.830 7.840 7.270 7.360 30,835 -0.82(-10.02%)
Feb 23, 2023 8.390 8.600 8.000 8.180 20,356 +0.18(+2.25%)
Feb 22, 2023 7.000 8.000 6.803 8.000 31,967 +1.32(+19.76%)
Feb 21, 2023 7.610 7.610 6.670 6.680 41,451 -0.93(-12.22%)
Feb 17, 2023 7.380 7.680 7.380 7.610 2,455 +0.12(+1.60%)
Feb 16, 2023 7.500 7.700 7.460 7.490 23,530 -0.20(-2.60%)
Feb 15, 2023 7.720 7.980 7.560 7.690 45,048 -0.11(-1.41%)
Feb 14, 2023 7.930 8.050 7.760 7.800 55,924 -0.34(-4.18%)
Feb 13, 2023 8.000 8.750 7.810 8.140 32,965 +0.00(+0.00%)
Feb 10, 2023 8.160 8.300 8.000 8.140 22,404 -0.15(-1.81%)
Feb 09, 2023 9.130 9.130 8.130 8.290 35,629 -0.80(-8.80%)
Feb 08, 2023 8.910 9.390 8.500 9.090 19,588 -0.02(-0.22%)
Feb 07, 2023 9.100 9.330 8.860 9.110 27,744 -0.06(-0.65%)
Feb 06, 2023 8.740 9.340 8.400 9.170 36,594 +0.20(+2.23%)
Feb 03, 2023 8.350 9.230 8.350 8.970 13,421 +0.47(+5.53%)
Feb 02, 2023 8.270 8.680 8.270 8.500 31,883 +0.18(+2.16%)
Feb 01, 2023 7.880 8.450 7.700 8.320 25,532 +0.39(+4.92%)
Jan 31, 2023 7.500 7.980 7.500 7.930 15,818 +0.43(+5.73%)
Jan 30, 2023 8.200 8.358 7.500 7.500 13,746 -0.81(-9.75%)
Jan 27, 2023 7.700 8.477 7.700 8.310 47,625 +0.56(+7.23%)
Jan 26, 2023 7.710 8.000 7.710 7.750 3,009 +0.05(+0.65%)
Jan 25, 2023 7.650 7.790 7.110 7.700 37,905 -0.05(-0.69%)
Jan 24, 2023 7.750 8.020 7.530 7.754 12,569 -0.27(-3.32%)
Jan 23, 2023 8.040 8.530 7.810 8.020 29,362 +0.02(+0.25%)
Jan 20, 2023 8.550 8.550 7.760 8.000 42,789 -0.52(-6.10%)
Jan 19, 2023 8.560 8.820 8.174 8.520 30,837 -0.16(-1.84%)
Jan 18, 2023 8.780 8.930 8.600 8.680 14,833 +0.00(+0.00%)
Jan 17, 2023 8.990 8.990 8.400 8.680 17,801 -0.30(-3.34%)
Jan 13, 2023 9.460 9.480 8.910 8.980 40,534 -0.53(-5.57%)
Jan 12, 2023 8.410 10.33 8.410 9.510 95,397 +1.10(+13.08%)
Jan 11, 2023 8.140 8.580 8.140 8.410 27,825 +0.15(+1.82%)
Jan 10, 2023 7.960 8.410 7.805 8.260 43,187 +0.18(+2.23%)
Jan 09, 2023 6.880 8.150 6.880 8.080 27,712 +1.34(+19.88%)
Jan 06, 2023 6.700 6.840 6.570 6.740 9,740 +0.03(+0.45%)
Jan 05, 2023 6.520 6.840 6.383 6.710 22,086 +0.18(+2.76%)
Jan 04, 2023 6.140 6.580 5.850 6.530 40,120 +0.39(+6.35%)
Jan 03, 2023 5.600 6.540 5.500 6.140 106,643 +0.89(+16.95%)
Dec 30, 2022 5.250 5.455 5.060 5.250 67,145 -0.06(-1.13%)
Dec 29, 2022 5.230 5.500 5.210 5.310 36,399 +0.10(+1.92%)
Dec 28, 2022 5.700 5.720 5.060 5.210 66,145 -0.47(-8.27%)
Dec 27, 2022 5.660 6.100 5.550 5.680 45,158 +0.02(+0.35%)
Dec 23, 2022 5.570 5.840 5.570 5.660 29,531 +0.03(+0.53%)
Dec 22, 2022 6.000 6.386 5.410 5.630 36,393 -0.27(-4.59%)
Dec 21, 2022 6.900 6.860 5.565 5.901 82,025 -0.45(-7.07%)
Dec 20, 2022 6.600 6.662 6.301 6.350 13,570 +0.02(+0.36%)
Dec 19, 2022 7.280 7.280 6.301 6.327 26,416 -0.67(-9.61%)
Dec 16, 2022 6.700 7.000 6.200 7.000 40,416 +0.30(+4.48%)
Dec 15, 2022 6.800 6.990 6.600 6.700 17,085 -0.25(-3.54%)
Dec 14, 2022 7.000 7.200 6.800 6.946 23,319 -0.25(-3.51%)
Dec 13, 2022 7.200 7.200 6.800 7.199 33,674 +0.00(+0.03%)
Dec 12, 2022 7.300 7.490 6.600 7.197 27,530 -0.35(-4.68%)
Dec 09, 2022 7.199 7.700 6.911 7.550 16,243 +0.52(+7.47%)
Dec 08, 2022 7.400 7.400 6.902 7.025 30,109 -0.13(-1.80%)
Dec 07, 2022 7.000 7.400 6.726 7.154 10,922 +0.00(+0.03%)
Dec 06, 2022 7.100 7.400 6.695 7.152 13,820 +0.35(+5.16%)
Dec 05, 2022 7.255 7.500 6.785 6.801 9,144 -0.46(-6.34%)
Dec 02, 2022 7.787 7.899 7.000 7.261 13,609 -0.23(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.