TISI
Team (TISI)
NYSE
$17.11-$0.29 (-1.67%)
Price as of Aug 03, 2026 4:04 PM EDT
  • $79.5M
    Market Cap
  • 0.35%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    +0.69%
    Low Price$15.89
    High Price$17.64
  • 3 Months
    -0.29%
    Low Price$15.10
    High Price$17.93
  • 1 Year
    +0.35%
    Low Price$12.65
    High Price$19.62
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
-$2.76 Earnings
05/12/2026
15.81
15.81
14.50
15.10
-5.57%
31,035
05/11/2026
17.50
17.50
15.60
15.99
-4.54%
16,764
05/08/2026
17.03
17.47
16.75
16.75
-3.12%
2,523
05/07/2026
17.48
17.50
16.75
17.29
+1.71%
3,429
05/06/2026
17.52
17.65
17.00
17.00
-1.45%
3,523
05/05/2026
17.56
17.95
17.25
17.25
-0.23%
3,136
05/04/2026
17.56
17.95
17.00
17.29
-1.20%
3,870
05/01/2026
17.95
18.44
17.50
17.50
+0.29%
10,710
04/30/2026
17.17
17.95
17.17
17.45
+0.93%
4,363
04/29/2026
17.41
17.92
17.27
17.29
+1.71%
6,121
04/28/2026
17.26
17.51
17.00
17.00
-0.35%
3,699
04/27/2026
16.94
17.74
16.94
17.06
+0.35%
10,168
04/24/2026
16.67
17.03
16.63
17.00
+1.31%
4,884
04/23/2026
16.05
17.47
16.05
16.78
-0.53%
2,591
04/22/2026
17.27
17.27
16.87
16.87
-2.03%
2,013
04/21/2026
17.41
17.45
17.22
17.22
-0.40%
660
04/20/2026
17.00
17.50
17.00
17.29
+0.58%
7,136
04/17/2026
16.70
17.20
16.70
17.19
-0.35%
2,589
04/16/2026
16.04
17.63
16.04
17.25
+5.70%
8,768
04/15/2026
16.23
16.37
16.03
16.32
+2.00%
5,908
04/14/2026
16.01
16.37
16.00
16.00
-0.87%
1,303
04/13/2026
16.26
16.26
16.01
16.14
-0.0006%
595
04/10/2026
16.29
16.29
16.14
16.14
-0.55%
1,067
04/09/2026
17.91
17.91
15.91
16.23
-4.53%
10,980
04/08/2026
17.16
17.95
15.80
17.00
-0.06%
8,119
04/07/2026
16.33
18.78
16.33
17.01
+5.13%
32,473
04/06/2026
16.20
17.48
16.13
16.18
-0.15%
4,401
04/02/2026
15.74
16.41
15.68
16.20
+1.66%
10,590
03/31/2026
15.83
16.50
15.23
15.94
+1.21%
5,091
03/30/2026
15.48
16.26
15.48
15.75
+0.83%
13,844
03/27/2026
15.62
15.62
15.62
15.62
0.00%
716
03/26/2026
15.81
16.20
15.54
15.62
+1.36%
2,865
03/25/2026
15.73
15.73
15.19
15.41
-0.71%
3,949
03/24/2026
15.88
17.00
15.52
15.52
-3.72%
16,216
03/23/2026
14.94
16.32
14.94
16.12
+9.21%
16,680
03/20/2026
13.78
14.76
13.78
14.76
+7.11%
24,022
03/19/2026
13.50
14.56
13.50
13.78
+2.68%
6,177
03/18/2026
13.66
13.99
13.42
13.42
-2.61%
2,171
03/17/2026
13.31
13.79
13.31
13.78
+3.65%
5,194
03/16/2026
15.34
15.68
12.47
13.30
-15.37%
22,488
03/13/2026
15.46
16.10
15.22
15.71
+8.16%
18,405
03/12/2026
14.33
14.79
14.33
14.53
+0.10%
3,797
03/12/2026
-$1.21 Earnings
03/11/2026
14.65
14.65
14.48
14.51
+0.76%
1,759