Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Team Inc (NY: TISI )

7.300 +0.150 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2023 7.400 7.400 6.820 6.990 71,624 -0.51(-6.80%)
May 30, 2023 7.790 7.890 7.310 7.500 79,698 -0.56(-6.95%)
May 26, 2023 6.640 8.145 6.290 8.060 387,848 +0.99(+14.00%)
May 25, 2023 4.600 7.900 4.600 7.070 4,648,686 +2.70(+61.78%)
May 24, 2023 4.270 4.470 4.270 4.370 2,208 +0.03(+0.69%)
May 23, 2023 3.990 4.350 3.994 4.340 26,994 +0.21(+5.08%)
May 22, 2023 4.090 4.200 4.025 4.130 7,007 -0.05(-1.20%)
May 19, 2023 4.040 4.270 4.020 4.180 3,259 +0.10(+2.45%)
May 18, 2023 4.020 4.190 4.000 4.080 3,917 -0.01(-0.24%)
May 17, 2023 4.110 4.170 4.028 4.090 3,394 +0.12(+3.02%)
May 16, 2023 4.010 4.040 3.530 3.970 49,184 -0.11(-2.70%)
May 15, 2023 4.020 4.279 4.010 4.080 21,517 -0.22(-5.12%)
May 12, 2023 4.430 4.890 4.260 4.300 44,650 -0.14(-3.15%)
May 11, 2023 4.620 4.640 4.409 4.440 12,283 -0.19(-4.10%)
May 10, 2023 4.840 4.870 4.620 4.630 7,394 -0.25(-5.12%)
May 09, 2023 4.620 4.940 4.620 4.880 6,933 +0.21(+4.50%)
May 08, 2023 4.910 5.090 4.620 4.670 45,915 -0.23(-4.69%)
May 05, 2023 4.770 5.000 4.730 4.900 23,525 +0.22(+4.70%)
May 04, 2023 5.140 5.160 4.621 4.680 19,722 -0.60(-11.36%)
May 03, 2023 5.490 5.490 5.222 5.280 3,955 -0.19(-3.47%)
May 02, 2023 5.020 5.690 4.976 5.470 45,716 +0.40(+7.89%)
May 01, 2023 5.120 5.190 4.930 5.070 24,814 -0.10(-1.92%)
Apr 28, 2023 5.100 5.180 4.950 5.169 30,972 +0.06(+1.15%)
Apr 27, 2023 5.290 5.290 5.020 5.110 4,829 -0.15(-2.85%)
Apr 26, 2023 5.250 5.460 5.150 5.260 8,168 +0.00(+0.00%)
Apr 25, 2023 5.360 5.360 5.120 5.260 6,974 -0.09(-1.69%)
Apr 24, 2023 5.290 5.840 5.230 5.351 23,652 +0.06(+1.14%)
Apr 21, 2023 5.550 5.550 5.240 5.290 4,139 -0.31(-5.54%)
Apr 20, 2023 5.710 5.710 5.440 5.600 4,512 -0.11(-1.93%)
Apr 19, 2023 5.780 5.780 5.566 5.710 5,980 -0.17(-2.89%)
Apr 18, 2023 5.510 6.150 5.510 5.880 30,073 +0.30(+5.38%)
Apr 17, 2023 5.400 5.640 5.400 5.580 4,821 +0.21(+3.91%)
Apr 14, 2023 5.490 5.530 5.140 5.370 65,224 -0.11(-2.01%)
Apr 13, 2023 5.410 5.575 5.410 5.480 4,322 +0.06(+1.11%)
Apr 12, 2023 5.980 5.980 5.420 5.420 15,284 -0.26(-4.58%)
Apr 11, 2023 5.880 6.035 5.590 5.680 14,040 -0.40(-6.58%)
Apr 10, 2023 5.380 6.190 5.380 6.080 28,761 +0.62(+11.36%)
Apr 06, 2023 5.600 5.700 5.340 5.460 24,333 -0.21(-3.70%)
Apr 05, 2023 5.140 5.840 5.140 5.670 26,465 +0.52(+10.10%)
Apr 04, 2023 5.490 5.500 5.110 5.150 8,996 -0.33(-6.02%)
Apr 03, 2023 5.480 5.500 5.331 5.480 12,460 +0.00(+0.00%)
Mar 31, 2023 5.320 5.500 5.200 5.480 9,200 +0.16(+3.01%)
Mar 30, 2023 5.620 5.700 4.900 5.320 55,363 -0.30(-5.34%)
Mar 29, 2023 6.227 6.227 5.500 5.620 34,146 -0.76(-11.91%)
Mar 28, 2023 6.460 6.545 6.200 6.380 21,083 -0.15(-2.30%)
Mar 27, 2023 6.700 6.740 6.500 6.530 5,330 -0.19(-2.83%)
Mar 24, 2023 6.240 6.990 6.240 6.720 34,125 +0.39(+6.16%)
Mar 23, 2023 6.190 7.000 6.190 6.330 15,663 +0.18(+2.93%)
Mar 22, 2023 6.370 6.400 5.690 6.150 39,517 -0.28(-4.35%)
Mar 21, 2023 6.530 6.960 6.130 6.430 46,896 -0.10(-1.53%)
Mar 20, 2023 6.520 6.676 6.300 6.530 13,472 +0.03(+0.46%)
Mar 17, 2023 7.250 7.310 6.320 6.500 42,789 -0.76(-10.47%)
Mar 16, 2023 6.710 7.760 6.710 7.260 25,841 +0.35(+5.07%)
Mar 15, 2023 7.940 7.940 6.480 6.910 50,047 -1.09(-13.62%)
Mar 14, 2023 8.070 8.396 8.000 8.000 20,378 +0.09(+1.14%)
Mar 13, 2023 7.590 8.090 7.310 7.910 16,078 +0.15(+1.93%)
Mar 10, 2023 7.580 7.880 7.350 7.760 15,393 +0.24(+3.19%)
Mar 09, 2023 7.620 8.060 7.520 7.520 14,617 -0.40(-5.05%)
Mar 08, 2023 7.520 7.920 7.520 7.920 11,214 +0.27(+3.53%)
Mar 07, 2023 7.750 7.750 7.500 7.650 3,546 -0.14(-1.80%)
Mar 06, 2023 7.720 7.940 7.720 7.790 7,518 +0.08(+1.04%)
Mar 03, 2023 7.470 7.846 7.263 7.710 13,066 +0.08(+1.05%)
Mar 02, 2023 7.180 7.900 7.060 7.630 17,405 +0.31(+4.23%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.