NYSE:TISI | Historical Stock Price | TEAM INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.88$10.33$27.52$73.32$195.35$520.511980-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$109.00$116.2512,800——
2020-12-30$111.10$118.4913,670——
2020-12-29$108.50$115.7214,500——
2020-12-28$109.40$116.6818,650——
2020-12-24$110.00$117.323,950——
2020-12-23$109.90$117.2117,430——
2020-12-22$106.40$113.4823,030——
2020-12-21$107.50$114.6537,770——
2020-12-18$110.00$117.32125,140——
2020-12-17$103.00$109.8511,150——
2020-12-16$104.60$111.5613,100——
2020-12-15$104.20$111.1312,300——
2020-12-14$99.60$106.2333,540——
2020-12-11$111.10$118.4922,630——
2020-12-10$108.00$115.1912,130——
2020-12-09$109.20$116.4716,890——
2020-12-08$106.60$113.6925,890——
2020-12-07$101.20$107.9316,550——
2020-12-04$100.10$106.7615,950——
2020-12-03$91.80$97.9115,710——
2020-12-02$89.40$95.3515,820——
2020-12-01$85.60$91.3017,230——
2020-11-30$87.10$92.9023,210——
2020-11-27$95.70$102.0711,920——
2020-11-25$100.40$107.0819,880——
2020-11-24$106.70$113.8031,530——
2020-11-23$95.90$102.2828,390——
2020-11-20$99.20$105.8021,350——
2020-11-19$100.80$107.5134,910——
2020-11-18$103.30$110.1724,410——
2020-11-17$107.40$114.5552,600——
2020-11-16$106.10$113.1698,130——
2020-11-13$85.60$91.3015,920——
2020-11-12$79.10$84.3627,150——
2020-11-11$82.20$87.6737,480——
2020-11-10$85.20$90.87115,700——
2020-11-09$66.50$70.9236,390——
2020-11-06$55.90$59.6211,600——
2020-11-05$60.10$64.1026,570——
2020-11-04$56.50$60.2622,900——
2020-11-03$58.90$62.8216,090——
2020-11-02$57.10$60.9015,690——
2020-10-30$53.60$57.1718,290——
2020-10-29$57.10$60.9024,990——
2020-10-28$56.60$60.3721,040——
2020-10-27$59.10$63.0312,660——
2020-10-26$58.80$62.7110,820——
2020-10-23$59.70$63.6716,360——
2020-10-22$58.00$61.8610,470——
2020-10-21$56.50$60.2611,010——
2020-10-20$57.10$60.908,890——
2020-10-19$58.40$62.297,860——
2020-10-16$58.60$62.5010,740——
2020-10-15$60.50$64.538,120——
2020-10-14$60.20$64.2115,650——
2020-10-13$59.60$63.5714,000——
2020-10-12$60.80$64.8513,860——
2020-10-09$59.10$63.0313,060——
2020-10-08$59.20$63.1416,230——
2020-10-07$57.90$61.7528,590——
2020-10-06$58.00$61.8633,980——
2020-10-05$56.80$60.5817,830——
2020-10-02$55.80$59.5123,530——
2020-10-01$54.60$58.2315,010——
2020-09-30$55.00$58.6637,370——
2020-09-29$53.10$56.6317,260——
2020-09-28$54.10$57.7027,210——
2020-09-25$52.30$55.7828,580——
2020-09-24$51.40$54.8235,620——
2020-09-23$57.10$60.9034,500——
2020-09-22$60.30$64.3139,530——
2020-09-21$60.30$64.3155,300——
2020-09-18$65.00$69.3372,520——
2020-09-17$63.30$67.5129,160——
2020-09-16$63.10$67.3051,140——
2020-09-15$61.90$66.0222,390——
2020-09-14$60.90$64.9516,510——
2020-09-11$58.70$62.6119,390——
2020-09-10$59.50$63.4616,060——
2020-09-09$61.40$65.4922,490——
2020-09-08$59.90$63.8925,140——
2020-09-04$63.40$67.6224,370——
2020-09-03$62.80$66.9832,660——
2020-09-02$67.10$71.5648,260——
2020-09-01$65.90$70.2925,400——
2020-08-31$63.70$67.9426,150——
2020-08-28$65.90$70.2917,080——
2020-08-27$64.20$68.4725,980——
2020-08-26$62.80$66.9828,420——
2020-08-25$63.20$67.4135,000——
2020-08-24$64.80$69.1130,910——
2020-08-21$58.00$61.8634,470——
2020-08-20$59.20$63.1422,300——
2020-08-19$60.80$64.8536,290——
2020-08-18$65.40$69.7570,620——
2020-08-17$63.60$67.8320,910——
2020-08-14$64.30$68.5830,150——
2020-08-13$64.40$68.6934,220——
2020-08-12$64.20$68.4779,870——
2020-08-11$68.30$72.8486,090——
2020-08-10$62.40$66.5583,290——
2020-08-07$54.10$57.7062,490——
2020-08-06$49.10$52.3781,990——
2020-08-05$50.60$53.97859,790——
2020-08-04$39.50$42.1340,220——
2020-08-03$38.30$40.8548,770——
2020-07-31$39.50$42.1335,390——
2020-07-30$39.00$41.6031,280——
2020-07-29$39.60$42.2343,810——
2020-07-28$39.00$41.6040,060——
2020-07-27$39.60$42.2327,390——
2020-07-24$40.60$43.3029,510——
2020-07-23$40.90$43.6260,260——
2020-07-22$40.00$42.6641,520——
2020-07-21$42.60$45.4347,830——
2020-07-20$40.50$43.1940,540——
2020-07-17$42.10$44.9058,450——
2020-07-16$42.80$45.6533,600——
2020-07-15$44.30$47.2550,830——
2020-07-14$43.20$46.0735,250——
2020-07-13$43.90$46.8245,630——
2020-07-10$44.10$47.0351,600——
2020-07-09$42.10$44.9066,500——
2020-07-08$48.70$51.9477,770——
2020-07-07$50.10$53.4332,480——
2020-07-06$55.40$59.0931,870——
2020-07-02$54.90$58.5548,920——
2020-07-01$55.00$58.6642,840——
2020-06-30$55.70$59.4148,780——
2020-06-29$53.20$56.7455,140——
2020-06-26$51.80$55.25176,110——
2020-06-25$47.70$50.8768,540——
2020-06-24$46.40$49.4952,390——
2020-06-23$50.40$53.75154,740——
2020-06-22$49.50$52.79104,770——
2020-06-19$53.10$56.6387,280——
2020-06-18$53.90$57.49167,910——
2020-06-17$64.90$69.2267,920——
2020-06-16$62.00$66.1354,430——
2020-06-15$59.40$63.3529,720——
2020-06-12$57.40$61.2234,950——
2020-06-11$52.50$55.9927,680——
2020-06-10$62.80$66.9834,110——
2020-06-09$67.60$72.1028,140——
2020-06-08$70.20$74.8753,640——
2020-06-05$68.40$72.9546,820——
2020-06-04$61.70$65.8150,710——
2020-06-03$54.10$57.7034,330——
2020-06-02$56.40$60.1559,830——
2020-06-01$52.20$55.6736,680——
2020-05-29$49.30$52.5868,530——
2020-05-28$53.50$57.0659,060——
2020-05-27$60.00$63.9930,540——
2020-05-26$55.90$59.6223,140——
2020-05-22$53.60$57.1721,500——
2020-05-21$51.20$54.6124,110——
2020-05-20$50.10$53.4335,330——
2020-05-19$46.90$50.0219,100——
2020-05-18$50.20$53.5440,580——
2020-05-15$43.00$45.8632,350——
2020-05-14$40.70$43.4140,960——
2020-05-13$40.10$42.7740,060——
2020-05-12$44.80$47.7838,640——
2020-05-11$51.20$54.6125,730——
2020-05-08$52.80$56.3178,330——
2020-05-07$50.10$53.4330,410——
2020-05-06$49.20$52.4737,620——
2020-05-05$53.40$56.9530,970——
2020-05-04$52.80$56.3115,000——
2020-05-01$54.10$57.7025,880——
2020-04-30$61.70$65.8185,520——
2020-04-29$58.60$62.5044,830——
2020-04-28$55.50$59.1924,740——
2020-04-27$55.50$59.1925,540——
2020-04-24$52.80$56.3117,360——
2020-04-23$56.10$59.8322,650——
2020-04-22$52.00$55.4615,440——
2020-04-21$52.20$55.6719,010——
2020-04-20$52.30$55.7825,120——
2020-04-17$59.30$63.2514,580——
2020-04-16$56.00$59.7319,320——
2020-04-15$59.80$63.7821,630——
2020-04-14$63.70$67.9417,280——
2020-04-13$60.30$64.3120,170——
2020-04-09$62.40$66.5531,520——
2020-04-08$62.80$66.9848,950——
2020-04-07$53.70$57.2736,370——
2020-04-06$64.10$68.3764,070——
2020-04-03$62.40$66.5519,630——
2020-04-02$64.50$68.7932,370——
2020-04-01$61.40$65.4933,140——
2020-03-31$65.00$69.3343,410——
2020-03-30$56.20$59.9428,170——
2020-03-27$57.50$61.3327,850——
2020-03-26$65.90$70.2941,730——
2020-03-25$65.50$69.8652,900——
2020-03-24$75.20$80.2035,160——
2020-03-23$71.30$76.0429,670——
2020-03-20$72.10$76.9033,620——
2020-03-19$80.10$85.4348,840——
2020-03-18$67.10$71.5634,950——
2020-03-17$78.20$83.4051,460——
2020-03-16$75.30$80.3126,000——
2020-03-13$84.20$89.8047,090——
2020-03-12$76.90$82.0225,680——
2020-03-11$100.10$106.7628,290——
2020-03-10$106.30$113.3729,920——
2020-03-09$106.60$113.6921,940——
2020-03-06$117.40$125.2122,600——
2020-03-05$121.10$129.1618,980——
2020-03-04$124.30$132.5731,830——
2020-03-03$123.50$131.7220,870——
2020-03-02$127.40$135.8822,260——
2020-02-28$127.30$135.7728,720——
2020-02-27$127.90$136.4134,750——
2020-02-26$132.30$141.1019,850——
2020-02-25$135.10$144.0912,470——
2020-02-24$137.60$146.7613,030——
2020-02-21$140.60$149.968,180——
2020-02-20$138.70$147.938,730——
2020-02-19$137.30$146.446,960——
2020-02-18$137.50$146.656,840——
2020-02-14$135.90$144.9410,250——
2020-02-13$135.40$144.419,420——
2020-02-12$136.90$146.017,020——
2020-02-11$135.20$144.208,480——
2020-02-10$134.60$143.568,710——
2020-02-07$137.70$146.8611,340——
2020-02-06$140.10$149.429,900——
2020-02-05$141.40$150.8113,640——
2020-02-04$138.60$147.8211,630——
2020-02-03$136.10$145.1628,760——
2020-01-31$136.00$145.0518,620——
2020-01-30$136.50$145.5822,400——
2020-01-29$140.20$149.5315,220——
2020-01-28$145.10$154.7610,950——
2020-01-27$146.20$155.9321,690——
2020-01-24$150.50$160.5114,720——
2020-01-23$153.80$164.0314,320——
2020-01-22$153.70$163.938,870——
2020-01-21$157.70$168.1911,200——
2020-01-17$158.50$169.0520,350——
2020-01-16$156.50$166.918,420——
2020-01-15$151.80$161.9012,800——
2020-01-14$151.40$161.4710,570——
2020-01-13$151.60$161.699,360——
2020-01-10$151.20$161.2613,460——
2020-01-09$153.00$163.1812,710——
2020-01-08$156.30$166.7024,050——
2020-01-07$157.00$167.4519,600——
2020-01-06$159.10$169.6914,160——
2020-01-03$157.50$167.9814,800——
2020-01-02$158.00$168.5110,260——