XNYS
Datos históricos de Team, Inc.
Team, Inc. · TISI
$26.16
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:52:19 UTC
- Variación en el periodo
- +80.66%
- Máximo
- US$29.57
- 24 de septiembre de 2026
- Mínimo
- US$12.34
- 24 de octubre de 2025
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.59 | 27.59 | 24.51 | 26.16 | −1.39% | 147,671.343 |
| 8 oct 2026 | 27.64 | 28.27 | 26.52 | 26.53 | −3.84% | 37,693.095 |
| 7 oct 2026 | 27.32 | 27.72 | 27.31 | 27.59 | −0.07% | 7,296.248 |
| 6 oct 2026 | 28.41 | 29.22 | 27.12 | 27.61 | −2.71% | 40,394.889 |
| 5 oct 2026 | 29.03 | 29.35 | 28.28 | 28.38 | −1.80% | 27,275.877 |
| 2 oct 2026 | 28.44 | 29.35 | 28.44 | 28.90 | +1.69% | 15,648.867 |
| 1 oct 2026 | 28.80 | 29.41 | 28.40 | 28.42 | −0.91% | 28,025.36 |
| 30 sep 2026 | 28.45 | 28.83 | 28.14 | 28.68 | +0.81% | 32,938.711 |
| 29 sep 2026 | 28.50 | 29.05 | 28.00 | 28.45 | −0.07% | 17,252 |
| 28 sep 2026 | 28.70 | 29.01 | 28.00 | 28.47 | −2.03% | 29,949.058 |
| 25 sep 2026 | 28.87 | 29.08 | 28.65 | 29.06 | +0.31% | 14,913.125 |
| 24 sep 2026 | 28.84 | 29.57 | 28.84 | 28.97 | +0.24% | 35,000.273 |
| 23 sep 2026 | 28.65 | 29.00 | 28.62 | 28.90 | +1.23% | 41,766.675 |
| 22 sep 2026 | 28.18 | 28.55 | 27.88 | 28.55 | +1.93% | 31,846.687 |
| 21 sep 2026 | 28.20 | 28.90 | 27.74 | 28.01 | +0.21% | 28,400.51 |
| 18 sep 2026 | 27.58 | 28.48 | 26.41 | 27.95 | +1.82% | 171,671.588 |
| 17 sep 2026 | 27.69 | 28.10 | 27.30 | 27.45 | +1.97% | 19,761.159 |
| 16 sep 2026 | 26.98 | 27.75 | 26.86 | 26.92 | −0.26% | 30,118.216 |
| 15 sep 2026 | 26.81 | 27.42 | 26.17 | 26.99 | +0.33% | 66,221.876 |
| 14 sep 2026 | 25.61 | 26.90 | 25.61 | 26.90 | +4.02% | 50,070.318 |
| 11 sep 2026 | 27.54 | 27.54 | 25.74 | 25.86 | −2.49% | 29,174.119 |
| 10 sep 2026 | 26.67 | 26.85 | 26.31 | 26.52 | −0.56% | 22,349.131 |
| 9 sep 2026 | 27.01 | 27.40 | 26.06 | 26.67 | −1.22% | 45,007.147 |
| 8 sep 2026 | 27.56 | 28.05 | 26.39 | 27.00 | −3.26% | 55,685.455 |
| 4 sep 2026 | 26.85 | 28.01 | 26.64 | 27.91 | +4.34% | 59,132.943 |
| 3 sep 2026 | 26.60 | 27.99 | 26.42 | 26.75 | +0.87% | 43,006.405 |
| 2 sep 2026 | 24.59 | 26.76 | 24.30 | 26.52 | +7.15% | 54,123.071 |
| 1 sep 2026 | 24.75 | 25.25 | 24.28 | 24.75 | +0.41% | 13,653.932 |
| 31 ago 2026 | 24.57 | 25.00 | 24.26 | 24.65 | −0.36% | 10,450.558 |
| 28 ago 2026 | 24.30 | 25.33 | 24.15 | 24.74 | +3.34% | 12,625.347 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.