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 )

7.125 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 31, 2018 211.50 213.50 209.50 212.50 40,169 +0.00(+0.00%)
May 30, 2018 213.50 215.50 212.00 212.50 51,445 +1.00(+0.47%)
May 29, 2018 208.50 215.50 208.00 211.50 22,803 +0.00(+0.00%)
May 25, 2018 211.50 211.50 211.50 0 -2.50(-1.17%)
May 24, 2018 214.50 218.00 212.50 214.00 36,796 -0.50(-0.23%)
May 23, 2018 212.00 216.00 210.00 214.50 52,268 +1.50(+0.70%)
May 22, 2018 219.00 222.00 212.50 213.00 41,544 -6.00(-2.74%)
May 21, 2018 209.00 220.00 207.75 219.00 80,009 +10.50(+5.04%)
May 18, 2018 207.00 209.50 205.50 208.50 48,744 +1.50(+0.72%)
May 17, 2018 204.00 208.50 202.50 207.00 76,227 +3.50(+1.72%)
May 16, 2018 204.50 210.00 203.00 203.50 85,037 +0.50(+0.25%)
May 15, 2018 201.00 204.00 200.00 203.00 39,246 -0.50(-0.25%)
May 14, 2018 207.00 211.50 203.00 203.50 105,764 -2.50(-1.21%)
May 11, 2018 201.50 208.00 199.50 206.00 91,812 +6.00(+3.00%)
May 10, 2018 196.50 205.00 195.00 200.00 81,996 +8.50(+4.44%)
May 09, 2018 175.50 198.00 168.00 191.50 91,077 +9.50(+5.22%)
May 08, 2018 179.00 184.50 178.50 182.00 57,246 +2.50(+1.39%)
May 07, 2018 183.50 183.50 178.50 179.50 34,473 -1.00(-0.55%)
May 04, 2018 176.50 182.00 175.75 180.50 40,852 +3.50(+1.98%)
May 03, 2018 173.00 178.50 172.00 177.00 30,989 +3.00(+1.72%)
May 02, 2018 172.50 176.00 172.00 174.00 40,575 +1.00(+0.58%)
May 01, 2018 169.00 173.00 165.50 173.00 30,273 +3.50(+2.06%)
Apr 30, 2018 172.00 175.00 169.00 169.50 25,366 -2.00(-1.17%)
Apr 27, 2018 170.50 174.00 169.00 171.50 31,491 +1.50(+0.88%)
Apr 26, 2018 169.50 171.50 168.00 170.00 19,637 +1.00(+0.59%)
Apr 25, 2018 169.50 171.50 167.00 169.00 27,330 -2.00(-1.17%)
Apr 24, 2018 170.50 173.00 168.00 171.00 33,602 +1.50(+0.88%)
Apr 23, 2018 165.00 171.00 164.25 169.50 22,149 +5.00(+3.04%)
Apr 20, 2018 167.00 169.00 163.50 164.50 34,953 -3.00(-1.79%)
Apr 19, 2018 171.50 173.00 165.00 167.50 37,126 -3.50(-2.05%)
Apr 18, 2018 172.00 173.50 169.50 171.00 40,101 -1.00(-0.58%)
Apr 17, 2018 169.00 172.50 166.50 172.00 40,008 +4.00(+2.38%)
Apr 16, 2018 167.50 170.00 164.00 168.00 44,214 +2.50(+1.51%)
Apr 13, 2018 168.00 169.50 160.50 165.50 47,941 -2.00(-1.19%)
Apr 12, 2018 161.00 168.50 158.00 167.50 51,773 +8.00(+5.02%)
Apr 11, 2018 158.50 161.00 157.00 159.50 33,995 -0.50(-0.31%)
Apr 10, 2018 153.50 161.50 152.50 160.00 49,637 +8.50(+5.61%)
Apr 09, 2018 149.50 153.50 146.50 151.50 33,395 +3.50(+2.36%)
Apr 06, 2018 142.50 148.50 142.50 148.00 49,644 +4.00(+2.78%)
Apr 05, 2018 144.00 147.00 141.50 144.00 50,846 +1.50(+1.05%)
Apr 04, 2018 136.00 142.50 135.50 142.50 48,400 +4.00(+2.89%)
Apr 03, 2018 138.00 138.50 132.00 138.50 43,868 +2.00(+1.47%)
Apr 02, 2018 137.00 138.00 133.50 136.50 46,865 -1.00(-0.73%)
Mar 29, 2018 137.50 137.50 137.50 0 +5.50(+4.17%)
Mar 28, 2018 136.50 137.50 128.50 132.00 79,974 -4.00(-2.94%)
Mar 27, 2018 136.00 141.50 134.50 136.00 49,901 +0.50(+0.37%)
Mar 26, 2018 139.50 141.00 129.50 135.50 63,192 -2.00(-1.45%)
Mar 23, 2018 139.50 140.00 135.50 137.50 72,726 -2.50(-1.79%)
Mar 22, 2018 139.50 142.00 137.50 140.00 73,506 -1.50(-1.06%)
Mar 21, 2018 141.00 145.00 137.50 141.50 44,573 -0.50(-0.35%)
Mar 20, 2018 143.50 143.50 137.50 142.00 62,397 -1.50(-1.05%)
Mar 19, 2018 153.50 156.00 137.75 143.50 132,630 -10.50(-6.82%)
Mar 16, 2018 149.00 159.00 147.50 154.00 157,260 +5.00(+3.36%)
Mar 15, 2018 168.50 168.50 144.50 149.00 163,996 -20.00(-11.83%)
Mar 14, 2018 200.00 206.50 166.00 169.00 229,450 -15.50(-8.40%)
Mar 13, 2018 187.50 189.00 182.00 184.50 66,131 -3.00(-1.60%)
Mar 12, 2018 187.50 191.00 184.50 187.50 66,474 +1.00(+0.54%)
Mar 09, 2018 180.00 186.75 180.00 186.50 77,007 +8.50(+4.78%)
Mar 08, 2018 178.50 182.50 176.00 178.00 31,720 +1.00(+0.56%)
Mar 07, 2018 175.00 177.00 47,363 +0.00(+0.00%)
Mar 06, 2018 171.50 177.50 167.88 177.00 28,921 +5.50(+3.21%)
Mar 05, 2018 170.00 172.50 167.50 171.50 27,277 +0.50(+0.29%)
Mar 02, 2018 167.50 173.00 165.00 171.00 30,448 +2.00(+1.18%)
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.