Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Team Inc (NY: TISI )

7.910 -0.240 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 363.50 382.23 363.50 380.40 8,161 +16.20(+4.45%)
Dec 28, 2012 368.90 372.20 363.50 364.20 7,994 -7.20(-1.94%)
Dec 27, 2012 369.30 375.20 365.57 371.40 8,412 +1.50(+0.41%)
Dec 26, 2012 372.30 374.20 366.00 369.90 4,917 -2.80(-0.75%)
Dec 24, 2012 368.60 372.70 362.20 372.70 5,521 +2.60(+0.70%)
Dec 21, 2012 377.70 382.40 362.80 370.10 25,110 -18.00(-4.64%)
Dec 20, 2012 378.80 390.50 377.80 388.10 9,702 +8.40(+2.21%)
Dec 19, 2012 380.40 383.10 378.30 379.70 10,599 -0.90(-0.24%)
Dec 18, 2012 380.20 380.90 377.00 380.60 9,345 +0.70(+0.18%)
Dec 17, 2012 380.10 382.10 376.71 379.90 10,949 +0.80(+0.21%)
Dec 14, 2012 381.30 383.30 378.50 379.10 6,195 -4.30(-1.12%)
Dec 13, 2012 383.40 385.60 382.40 383.40 4,859 +0.50(+0.13%)
Dec 12, 2012 386.00 389.50 381.70 382.90 9,483 -3.10(-0.80%)
Dec 11, 2012 379.90 386.00 377.50 386.00 8,134 +8.20(+2.17%)
Dec 10, 2012 375.20 378.30 371.70 377.80 8,534 +2.60(+0.69%)
Dec 07, 2012 379.50 380.00 372.80 375.20 6,622 -2.40(-0.64%)
Dec 06, 2012 373.80 379.00 371.40 377.60 5,781 +2.70(+0.72%)
Dec 05, 2012 371.80 378.50 367.40 374.90 16,670 +4.80(+1.30%)
Dec 04, 2012 362.10 371.80 360.20 370.10 10,266 +10.90(+3.03%)
Nov 30, 2012 361.60 364.20 353.40 359.20 9,453 -0.70(-0.19%)
Nov 29, 2012 360.90 369.00 358.40 359.90 11,692 +2.40(+0.67%)
Nov 28, 2012 359.30 359.30 343.00 357.50 13,326 +12.60(+3.65%)
Nov 27, 2012 337.80 347.50 337.80 344.90 9,830 +7.40(+2.19%)
Nov 26, 2012 333.30 338.20 328.50 337.50 5,853 +2.20(+0.66%)
Nov 23, 2012 337.70 337.70 327.51 335.30 2,328 -2.50(-0.74%)
Nov 21, 2012 340.50 349.50 336.20 337.80 10,713 -3.20(-0.94%)
Nov 20, 2012 323.40 341.90 320.80 341.00 20,577 +17.90(+5.54%)
Nov 19, 2012 314.10 323.60 314.10 323.10 3,873 +10.30(+3.29%)
Nov 16, 2012 314.90 317.60 309.20 312.80 5,496 -3.40(-1.08%)
Nov 15, 2012 316.20 316.70 311.10 316.20 6,624 -1.20(-0.38%)
Nov 14, 2012 325.70 325.70 315.80 317.40 4,119 -8.60(-2.64%)
Nov 13, 2012 318.70 328.00 318.70 326.00 12,118 +3.50(+1.09%)
Nov 12, 2012 315.80 324.60 313.15 322.50 17,071 +7.00(+2.22%)
Nov 09, 2012 311.00 320.70 310.50 315.50 3,644 +2.10(+0.67%)
Nov 08, 2012 323.10 323.10 313.40 313.40 2,712 -11.40(-3.51%)
Nov 07, 2012 327.70 333.60 322.40 324.80 7,179 -8.00(-2.40%)
Nov 06, 2012 327.80 334.90 326.60 332.80 2,940 +5.00(+1.53%)
Nov 05, 2012 321.00 329.20 321.00 327.80 4,356 +6.10(+1.90%)
Nov 02, 2012 331.90 332.50 321.00 321.70 5,806 -9.70(-2.93%)
Nov 01, 2012 327.50 333.30 327.30 331.40 4,506 +3.60(+1.10%)
Oct 31, 2012 326.20 332.60 325.90 327.80 4,258 +0.70(+0.21%)
Oct 26, 2012 327.80 327.10 327.10 327.10 3,340 -1.20(-0.37%)
Oct 25, 2012 329.00 329.60 324.30 328.30 4,661 +2.70(+0.83%)
Oct 24, 2012 319.60 325.70 319.00 325.60 7,397 +6.60(+2.07%)
Oct 23, 2012 318.60 319.80 314.90 319.00 2,752 -5.00(-1.54%)
Oct 19, 2012 327.20 329.00 321.00 324.00 5,848 -6.40(-1.94%)
Oct 18, 2012 334.00 335.80 328.40 330.40 7,094 -4.10(-1.23%)
Oct 17, 2012 331.50 336.70 330.40 334.50 6,309 +2.80(+0.84%)
Oct 16, 2012 330.20 332.80 324.10 331.70 13,778 +2.80(+0.85%)
Oct 15, 2012 323.80 329.50 319.60 328.90 4,603 +5.40(+1.67%)
Oct 12, 2012 328.30 329.30 321.40 323.50 4,529 -5.00(-1.52%)
Oct 11, 2012 332.50 333.90 328.40 328.50 7,802 -1.00(-0.30%)
Oct 10, 2012 324.30 330.60 324.30 329.50 8,213 +5.30(+1.63%)
Oct 09, 2012 331.00 331.00 322.40 324.20 12,120 -6.30(-1.91%)
Oct 08, 2012 328.50 333.40 327.60 330.50 4,424 +0.30(+0.09%)
Oct 05, 2012 335.00 338.20 330.10 330.20 9,117 -4.90(-1.46%)
Oct 04, 2012 334.70 336.10 326.40 335.10 6,918 +1.10(+0.33%)
Oct 03, 2012 331.00 335.60 325.90 334.00 7,226 +4.30(+1.30%)
Oct 02, 2012 311.00 332.00 307.60 329.70 24,080 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.