TISI
Team (TISI)
NYSE
$28.82-$0.08 (-0.28%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $132.5M
    Market Cap
  • 84.66%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    +8.97%
    Low Price$25.86
    High Price$29.06
  • 3 Months
    +64.77%
    Low Price$15.89
    High Price$29.06
  • 1 Year
    +84.66%
    Low Price$12.65
    High Price$29.06
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
28.44
29.35
28.44
28.90
+1.69%
15,648
10/01/2026
28.80
29.41
28.40
28.42
-0.91%
28,025
09/30/2026
28.45
28.83
28.14
28.68
+0.81%
32,938
09/29/2026
28.50
29.05
28.00
28.45
-0.07%
17,252
09/28/2026
28.70
29.01
28.00
28.47
-2.03%
29,949
09/25/2026
28.87
29.08
28.65
29.06
+0.31%
14,913
09/24/2026
28.84
29.57
28.84
28.97
+0.24%
35,000
09/23/2026
28.65
29.00
28.62
28.90
+1.23%
41,766
09/22/2026
28.18
28.55
27.88
28.55
+1.93%
31,846
09/21/2026
28.20
28.90
27.74
28.01
+0.21%
28,400
09/18/2026
27.58
28.48
26.41
27.95
+1.82%
171,671
09/17/2026
27.69
28.10
27.30
27.45
+1.97%
19,761
09/16/2026
26.98
27.75
26.86
26.92
-0.26%
30,118
09/15/2026
26.81
27.42
26.17
26.99
+0.33%
66,221
09/14/2026
25.61
26.90
25.61
26.90
+4.02%
50,070
09/11/2026
27.54
27.54
25.74
25.86
-2.49%
29,174
09/10/2026
26.67
26.85
26.31
26.52
-0.56%
22,349
09/09/2026
27.01
27.40
26.06
26.67
-1.22%
45,006
09/08/2026
27.56
28.05
26.39
27.00
-3.26%
55,679
09/04/2026
26.85
28.01
26.64
27.91
+4.34%
59,132
09/03/2026
26.60
27.99
26.42
26.75
+0.87%
43,006
09/02/2026
24.59
26.76
24.30
26.52
+7.15%
54,123
09/01/2026
24.75
25.25
24.28
24.75
+0.41%
13,653
08/31/2026
24.57
25.00
24.26
24.65
-0.36%
10,450
08/28/2026
24.30
25.33
24.15
24.74
+3.34%
12,622
08/27/2026
23.00
24.47
23.00
23.94
+4.04%
13,908
08/26/2026
24.00
24.00
23.01
23.01
-4.48%
30,764
08/25/2026
23.03
24.64
23.01
24.09
+4.88%
34,573
08/24/2026
22.67
23.32
21.94
22.97
+1.10%
34,985
08/21/2026
22.72
23.15
22.45
22.72
-0.35%
11,445
08/20/2026
22.50
23.14
22.50
22.80
+1.51%
29,671
08/19/2026
23.32
23.75
22.46
22.46
-3.69%
12,726
08/18/2026
22.71
24.44
22.71
23.32
+4.29%
26,954
08/17/2026
22.58
23.19
22.17
22.36
+1.08%
34,257
08/14/2026
22.24
22.38
21.34
22.12
-0.18%
15,248
08/13/2026
22.29
22.45
21.81
22.16
+0.73%
30,992
08/12/2026
22.80
22.80
21.42
22.00
-3.13%
52,476
08/11/2026
21.00
23.48
18.68
22.71
+37.22%
217,171
08/10/2026
17.10
17.10
16.20
16.55
-2.65%
25,445
08/10/2026
-$1.73 Earnings
08/07/2026
17.11
17.13
16.52
17.00
-0.06%
9,149
08/06/2026
17.11
17.11
16.92
17.01
-0.35%
1,083
08/05/2026
17.20
17.58
16.80
17.07
+1.91%
14,906
08/04/2026
17.48
17.48
16.75
16.75
-1.47%
4,037
08/03/2026
17.42
17.96
16.53
17.00
-2.30%
10,457
07/31/2026
17.94
17.94
17.25
17.40
-0.29%
4,749
07/30/2026
17.50
18.05
17.40
17.45
-1.08%
4,824
07/29/2026
17.65
17.89
17.64
17.64
+0.06%
2,366
07/28/2026
17.28
18.50
17.16
17.63
+3.71%
51,922
07/27/2026
16.86
17.50
16.86
17.00
+0.06%
7,589
07/24/2026
16.50
17.38
16.50
16.99
+2.10%
2,795
07/23/2026
16.50
16.90
16.50
16.64
-0.36%
2,020
07/22/2026
16.26
16.90
16.26
16.70
+0.91%
2,044
07/21/2026
15.76
16.60
15.76
16.55
+4.15%
12,041
07/20/2026
16.40
16.40
15.70
15.89
-3.17%
6,144
07/17/2026
16.45
16.73
16.41
16.41
-0.61%
1,754
07/16/2026
16.61
16.86
16.51
16.51
-1.32%
1,464
07/15/2026
17.00
17.00
16.60
16.73
-0.30%
2,388
07/14/2026
17.03
17.46
16.35
16.78
+2.25%
5,826
07/13/2026
16.41
16.66
16.36
16.41
-1.14%
1,745
07/10/2026
16.60
16.88
16.52
16.60
+1.47%
1,163
07/09/2026
16.48
16.58
16.05
16.36
+0.12%
2,616
07/08/2026
16.66
17.39
15.85
16.34
-2.51%
7,384
07/07/2026
17.50
17.50
16.76
16.76
-3.51%
5,304
07/06/2026
17.65
18.00
17.14
17.37
-0.97%
2,488
07/02/2026
17.47
17.88
17.47
17.54
+0.92%
3,294
07/01/2026
17.25
17.38
17.25
17.38
+0.58%
1,194
06/30/2026
17.22
17.50
17.22
17.28
+2.92%
6,431
06/29/2026
16.88
17.00
16.62
16.79
-0.53%
3,156
06/26/2026
17.00
17.00
16.80
16.88
-0.12%
3,540
06/25/2026
16.92
17.49
16.90
16.90
+0.06%
3,565
06/24/2026
16.77
17.34
16.77
16.89
-0.65%
2,361
06/23/2026
16.67
17.20
16.67
17.00
+1.13%
952
06/22/2026
16.92
17.50
16.67
16.81
+0.78%
5,302
06/18/2026
17.99
17.99
16.67
16.68
-0.95%
8,217
06/17/2026
17.00
17.00
16.84
16.84
-0.53%
2,069
06/16/2026
17.00
17.45
16.69
16.93
-0.29%
8,969
06/15/2026
16.87
17.50
16.21
16.98
+1.92%
9,344
06/12/2026
16.54
17.05
16.54
16.66
+0.73%
3,682
06/11/2026
16.35
16.73
16.14
16.54
+1.22%
4,448
06/10/2026
17.71
17.86
16.14
16.34
-6.63%
21,489
06/09/2026
17.79
18.50
16.94
17.50
-0.40%
8,891
06/08/2026
17.55
17.93
17.46
17.57
-0.85%
6,333
06/05/2026
17.70
18.50
17.46
17.72
-1.17%
7,641
06/04/2026
17.16
18.50
17.16
17.93
+5.47%
18,265
06/03/2026
15.39
17.75
15.39
17.00
+10.39%
73,289
06/02/2026
15.35
15.95
15.35
15.40
-0.39%
4,448
06/01/2026
16.00
16.25
15.26
15.46
-1.09%
12,395
05/29/2026
16.00
16.00
15.60
15.63
-1.14%
7,843
05/28/2026
16.41
16.41
15.71
15.81
-1.92%
7,583
05/27/2026
16.25
16.55
16.12
16.12
-1.71%
8,826
05/26/2026
16.63
16.95
16.30
16.40
-1.26%
9,241
05/22/2026
16.49
17.00
16.31
16.61
+0.67%
9,176
05/21/2026
15.89
16.67
15.61
16.50
+4.17%
15,564
05/20/2026
16.73
16.73
15.60
15.84
-2.25%
22,777
05/19/2026
16.25
17.00
15.94
16.21
-0.09%
3,928
05/18/2026
16.15
16.56
15.93
16.22
+1.06%
4,899
05/15/2026
15.66
16.05
15.64
16.05
+2.36%
6,406
05/14/2026
14.81
17.00
14.81
15.68
-0.44%
11,766
05/13/2026
15.99
16.55
15.75
15.75
+4.30%
5,188