TISI
Team (TISI)
NYSE
$16.97+$1.56 (+10.16%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $71.5M
    Market Cap
  • -19.33%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    -10.93%
    Low Price$15.10
    High Price$17.29
  • 3 Months
    +7.02%
    Low Price$13.30
    High Price$17.50
  • 1 Year
    -20.54%
    Low Price$12.65
    High Price$20.26
Date
Open
High
Low
Close
Change (%)
Volume
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
03/09/2026
14.57
14.66
14.01
14.40
-2.44%
7,552
03/06/2026
14.01
14.76
14.01
14.76
+2.57%
9,667
03/05/2026
14.27
14.40
14.16
14.39
-0.07%
3,244
03/04/2026
14.40
14.40
14.40
14.40
+1.60%
1,125
03/03/2026
14.17
14.49
14.17
14.17
-1.57%
679
03/02/2026
14.46
14.53
14.40
14.40
-2.05%
1,296
02/26/2026
14.51
14.72
14.51
14.70
-0.13%
1,175
02/25/2026
14.38
14.91
14.38
14.72
-0.07%
5,653
02/24/2026
14.02
14.99
14.02
14.73
+6.43%
13,314
02/23/2026
14.01
14.40
13.84
13.84
-1.21%
6,764
02/20/2026
14.49
14.55
14.01
14.01
+0.07%
3,917
02/19/2026
15.00
15.00
14.00
14.00
-0.92%
4,600
02/18/2026
14.39
14.39
14.03
14.13
-0.53%
2,090
02/17/2026
14.02
15.16
14.02
14.21
-0.04%
4,130
02/13/2026
14.15
14.28
14.15
14.21
-2.00%
945
02/11/2026
14.60
14.99
14.50
14.50
0.00%
1,180
02/10/2026
14.25
14.60
14.25
14.50
+1.47%
1,622
02/09/2026
14.76
14.76
14.29
14.29
-1.24%
1,962
02/06/2026
14.36
14.48
14.21
14.47
+1.15%
3,802
02/05/2026
14.08
14.35
14.08
14.31
+1.53%
1,921
02/04/2026
14.16
14.28
14.02
14.09
-1.81%
2,086
02/03/2026
14.43
14.43
14.29
14.35
+0.07%
2,674
02/02/2026
14.70
14.70
14.16
14.34
-0.62%
7,275
01/30/2026
14.54
14.73
14.27
14.43
-2.50%
3,699
01/29/2026
14.37
14.80
13.91
14.80
+3.64%
8,813
01/28/2026
14.65
14.65
14.19
14.28
+1.28%
5,964
01/27/2026
14.17
14.47
14.00
14.10
+0.71%
3,068
01/26/2026
13.74
14.26
13.74
14.00
+1.05%
8,712
01/23/2026
14.00
14.00
13.36
13.86
+0.40%
8,571
01/22/2026
13.79
14.19
13.79
13.80
+0.07%
1,456
01/21/2026
13.67
13.87
13.67
13.79
+1.47%
3,424
01/20/2026
13.86
14.22
13.59
13.59
-5.23%
5,723
01/16/2026
14.68
14.68
14.32
14.34
-2.98%
2,397
01/15/2026
14.34
14.91
14.08
14.78
+3.21%
6,497
01/14/2026
14.47
14.86
14.23
14.32
-1.92%
1,863
01/13/2026
14.06
15.01
14.06
14.60
+2.74%
4,330
01/12/2026
14.20
14.60
13.94
14.21
+0.07%
16,616
01/09/2026
13.86
14.52
13.53
14.20
+2.08%
11,192
01/08/2026
14.03
14.48
13.83
13.91
-1.49%
15,375
01/07/2026
13.99
14.45
13.99
14.12
+0.50%
1,600
01/06/2026
14.25
14.90
14.05
14.05
-2.50%
6,490