U.S. markets open in 2 hours 13 minutes
F S&P 500
5,047.50 -19.50 (-0.38%) F Dow Jones
37,906.00 -87.00 (-0.23%) F Nasdaq
17,460.75 -110.50 (-0.63%) E-mini Russell 2000 Index Futur
1,977.00 -8.60 (-0.43%) Petróleo
80.71 -1.22 (-1.49%) Oro
2,303.60 +0.70 (+0.03%)
Team, Inc. (TISI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:45PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 6.63 | 7.25 | 6.63 | 7.12 | 7.12 | 7,900 |
| 29 abr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 900 |
| 26 abr 2024 | 6.79 | 6.97 | 6.52 | 6.57 | 6.57 | 1,900 |
| 25 abr 2024 | 6.32 | 6.79 | 6.29 | 6.77 | 6.77 | 2,300 |
| 24 abr 2024 | 6.70 | 7.00 | 6.40 | 6.80 | 6.80 | 17,000 |
| 23 abr 2024 | 6.86 | 6.86 | 6.69 | 6.75 | 6.75 | 3,600 |
| 22 abr 2024 | 6.74 | 6.86 | 6.74 | 6.74 | 6.74 | 1,100 |
| 19 abr 2024 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | 11,500 |
| 18 abr 2024 | 6.82 | 6.96 | 6.62 | 6.96 | 6.96 | 5,500 |
| 17 abr 2024 | 6.96 | 7.10 | 6.82 | 6.88 | 6.88 | 3,400 |
| 16 abr 2024 | 7.97 | 7.97 | 6.96 | 6.96 | 6.96 | 8,400 |
| 15 abr 2024 | 7.53 | 7.53 | 7.04 | 7.47 | 7.47 | 2,400 |
| 12 abr 2024 | 7.93 | 7.93 | 7.30 | 7.30 | 7.30 | 2,100 |
| 11 abr 2024 | 7.29 | 7.91 | 7.29 | 7.61 | 7.61 | 5,900 |
| 10 abr 2024 | 7.31 | 7.53 | 7.09 | 7.40 | 7.40 | 9,400 |
| 09 abr 2024 | 7.96 | 8.13 | 6.75 | 7.73 | 7.73 | 21,300 |
| 08 abr 2024 | 9.42 | 9.42 | 7.58 | 8.08 | 8.08 | 21,600 |
| 05 abr 2024 | 8.97 | 9.33 | 8.72 | 9.30 | 9.30 | 15,300 |
| 04 abr 2024 | 9.03 | 9.31 | 8.50 | 8.94 | 8.94 | 21,900 |
| 03 abr 2024 | 7.91 | 9.22 | 7.91 | 9.07 | 9.07 | 26,400 |
| 02 abr 2024 | 7.90 | 8.20 | 7.50 | 7.94 | 7.94 | 22,200 |
| 01 abr 2024 | 7.21 | 7.95 | 7.21 | 7.81 | 7.81 | 29,800 |
| 28 mar 2024 | 7.69 | 7.76 | 7.00 | 7.21 | 7.21 | 33,000 |
| 27 mar 2024 | 7.07 | 7.84 | 7.03 | 7.65 | 7.65 | 48,100 |
| 26 mar 2024 | 6.74 | 7.00 | 6.69 | 6.91 | 6.91 | 17,000 |
| 25 mar 2024 | 6.86 | 7.14 | 6.72 | 6.90 | 6.90 | 30,700 |
| 22 mar 2024 | 6.52 | 7.10 | 6.52 | 6.99 | 6.99 | 47,500 |
| 21 mar 2024 | 6.28 | 6.50 | 6.02 | 6.26 | 6.26 | 16,000 |
| 20 mar 2024 | 5.70 | 6.30 | 5.52 | 6.28 | 6.28 | 52,100 |
| 19 mar 2024 | 5.50 | 5.97 | 5.20 | 5.80 | 5.80 | 57,100 |
| 18 mar 2024 | 5.82 | 5.84 | 5.05 | 5.09 | 5.09 | 31,300 |
| 15 mar 2024 | 5.84 | 5.90 | 5.67 | 5.82 | 5.82 | 4,400 |
| 14 mar 2024 | 5.31 | 5.72 | 5.31 | 5.71 | 5.71 | 10,300 |
| 13 mar 2024 | 5.49 | 5.93 | 5.30 | 5.31 | 5.31 | 6,900 |
| 12 mar 2024 | 5.54 | 6.03 | 5.28 | 5.50 | 5.50 | 21,300 |
| 11 mar 2024 | 6.45 | 6.49 | 5.20 | 5.30 | 5.30 | 29,900 |
| 08 mar 2024 | 6.85 | 7.17 | 6.47 | 6.47 | 6.47 | 10,900 |
| 07 mar 2024 | 6.17 | 6.82 | 6.06 | 6.65 | 6.65 | 11,600 |
| 06 mar 2024 | 6.05 | 6.40 | 6.05 | 6.25 | 6.25 | 5,100 |
| 05 mar 2024 | 6.02 | 6.48 | 5.92 | 6.06 | 6.06 | 11,200 |
| 04 mar 2024 | 6.29 | 6.49 | 6.01 | 6.03 | 6.03 | 12,800 |
| 01 mar 2024 | 6.28 | 6.28 | 6.16 | 6.19 | 6.19 | 900 |
| 29 feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 900 |
| 28 feb 2024 | 6.15 | 6.47 | 6.15 | 6.44 | 6.44 | 1,400 |
| 27 feb 2024 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | 4,500 |
| 26 feb 2024 | 6.16 | 6.41 | 6.15 | 6.19 | 6.19 | 6,300 |
| 23 feb 2024 | 6.37 | 6.74 | 6.21 | 6.21 | 6.21 | 2,200 |
| 22 feb 2024 | 6.31 | 6.50 | 6.31 | 6.37 | 6.37 | 7,700 |
| 21 feb 2024 | 6.28 | 6.78 | 6.13 | 6.32 | 6.32 | 1,000 |
| 20 feb 2024 | 6.28 | 6.28 | 6.11 | 6.27 | 6.27 | 11,900 |
| 16 feb 2024 | 6.53 | 6.53 | 6.41 | 6.41 | 6.41 | 600 |
| 15 feb 2024 | 6.28 | 6.59 | 6.28 | 6.40 | 6.40 | 8,100 |
| 14 feb 2024 | 6.41 | 6.75 | 6.36 | 6.36 | 6.36 | 2,300 |
| 13 feb 2024 | 6.38 | 6.61 | 6.38 | 6.61 | 6.61 | 1,300 |
| 12 feb 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | 1,200 |
| 09 feb 2024 | 6.53 | 6.94 | 6.50 | 6.86 | 6.86 | 5,400 |
| 08 feb 2024 | 6.52 | 6.52 | 6.41 | 6.41 | 6.41 | 800 |
| 07 feb 2024 | 6.60 | 6.71 | 6.31 | 6.40 | 6.40 | 1,800 |
| 06 feb 2024 | 6.31 | 6.40 | 6.20 | 6.39 | 6.39 | 4,300 |
| 05 feb 2024 | 6.52 | 6.88 | 6.38 | 6.38 | 6.38 | 24,100 |
| 02 feb 2024 | 7.15 | 7.15 | 6.62 | 6.81 | 6.81 | 18,900 |
| 01 feb 2024 | 7.23 | 7.23 | 7.10 | 7.10 | 7.10 | 1,700 |
| 31 ene 2024 | 7.17 | 7.18 | 7.00 | 7.06 | 7.06 | 6,700 |
| 30 ene 2024 | 6.89 | 7.18 | 6.89 | 7.13 | 7.13 | 1,700 |
| 29 ene 2024 | 6.83 | 6.83 | 6.81 | 6.81 | 6.81 | 500 |
| 26 ene 2024 | 6.91 | 7.18 | 6.72 | 6.98 | 6.98 | 17,500 |
| 25 ene 2024 | 6.48 | 7.07 | 6.47 | 6.96 | 6.96 | 13,200 |
| 24 ene 2024 | 6.43 | 6.48 | 6.36 | 6.48 | 6.48 | 3,600 |
| 23 ene 2024 | 6.33 | 6.57 | 6.15 | 6.35 | 6.35 | 4,400 |
| 22 ene 2024 | 6.20 | 6.42 | 6.20 | 6.20 | 6.20 | 7,000 |
| 19 ene 2024 | 6.38 | 6.54 | 6.27 | 6.31 | 6.31 | 9,100 |
| 18 ene 2024 | 6.70 | 6.70 | 6.34 | 6.35 | 6.35 | 8,300 |
| 17 ene 2024 | 6.29 | 6.64 | 6.28 | 6.50 | 6.50 | 5,100 |
| 16 ene 2024 | 6.85 | 6.92 | 6.45 | 6.45 | 6.45 | 27,000 |
| 12 ene 2024 | 6.85 | 6.94 | 6.77 | 6.80 | 6.80 | 8,300 |
| 11 ene 2024 | 6.89 | 6.96 | 6.58 | 6.58 | 6.58 | 29,700 |
| 10 ene 2024 | 6.83 | 7.02 | 6.83 | 6.97 | 6.97 | 13,900 |
| 09 ene 2024 | 6.50 | 6.94 | 6.50 | 6.83 | 6.83 | 10,400 |
| 08 ene 2024 | 6.52 | 6.75 | 6.50 | 6.50 | 6.50 | 5,300 |
| 05 ene 2024 | 6.48 | 6.67 | 6.48 | 6.56 | 6.56 | 4,200 |
| 04 ene 2024 | 6.50 | 6.60 | 6.50 | 6.55 | 6.55 | 5,300 |
| 03 ene 2024 | 6.63 | 6.68 | 6.63 | 6.68 | 6.68 | 800 |
| 02 ene 2024 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | 7,600 |
| 29 dic 2023 | 6.60 | 6.70 | 6.44 | 6.60 | 6.60 | 8,100 |
| 28 dic 2023 | 6.57 | 6.77 | 6.54 | 6.58 | 6.58 | 3,800 |
| 27 dic 2023 | 6.30 | 7.00 | 6.22 | 6.77 | 6.77 | 20,500 |
| 26 dic 2023 | 6.30 | 6.46 | 6.05 | 6.19 | 6.19 | 9,300 |
| 22 dic 2023 | 5.98 | 6.25 | 5.98 | 6.18 | 6.18 | 16,000 |
| 21 dic 2023 | 6.26 | 6.26 | 5.90 | 5.99 | 5.99 | 35,100 |
| 20 dic 2023 | 6.11 | 6.28 | 6.00 | 6.22 | 6.22 | 52,500 |
| 19 dic 2023 | 6.11 | 6.46 | 6.08 | 6.45 | 6.45 | 7,400 |
| 18 dic 2023 | 6.25 | 6.28 | 5.95 | 6.12 | 6.12 | 29,100 |
| 15 dic 2023 | 6.57 | 6.86 | 6.24 | 6.27 | 6.27 | 34,400 |
| 14 dic 2023 | 7.08 | 7.08 | 6.58 | 6.89 | 6.89 | 29,700 |
| 13 dic 2023 | 7.08 | 7.08 | 6.50 | 6.50 | 6.50 | 17,900 |
| 12 dic 2023 | 7.00 | 7.12 | 7.00 | 7.01 | 7.01 | 3,100 |
| 11 dic 2023 | 7.06 | 7.39 | 7.01 | 7.01 | 7.01 | 9,500 |
| 08 dic 2023 | 7.17 | 7.35 | 7.16 | 7.34 | 7.34 | 6,900 |
| 07 dic 2023 | 7.09 | 7.36 | 7.04 | 7.09 | 7.09 | 5,900 |
| 06 dic 2023 | 7.06 | 7.45 | 7.06 | 7.30 | 7.30 | 7,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.