Italia markets open in 2 hours 20 minutes

Team, Inc. (TISI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,90+0,03 (+0,44%)
Alla chiusura: 03:39PM EDT
6,90 0,00 (0,00%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20246,996,996,596,906,901.900
08 mag 20246,857,126,676,876,875.500
07 mag 20246,857,016,806,806,802.400
06 mag 20246,937,106,936,976,973.900
03 mag 20246,507,156,316,926,9212.700
02 mag 20246,667,255,976,016,0115.200
01 mag 20246,676,676,666,666,661.100
30 apr 20246,637,256,637,127,127.900
29 apr 20246,596,596,596,596,59900
26 apr 20246,796,976,526,576,571.900
25 apr 20246,326,796,296,776,772.300
24 apr 20246,707,006,406,806,8017.000
23 apr 20246,866,866,696,756,753.600
22 apr 20246,746,866,746,746,741.100
19 apr 20246,906,906,756,756,7511.500
18 apr 20246,826,966,626,966,965.500
17 apr 20246,967,106,826,886,883.400
16 apr 20247,977,976,966,966,968.400
15 apr 20247,537,537,047,477,472.400
12 apr 20247,937,937,307,307,302.100
11 apr 20247,297,917,297,617,615.900
10 apr 20247,317,537,097,407,409.400
09 apr 20247,968,136,757,737,7321.300
08 apr 20249,429,427,588,088,0821.600
05 apr 20248,979,338,729,309,3015.300
04 apr 20249,039,318,508,948,9421.900
03 apr 20247,919,227,919,079,0726.400
02 apr 20247,908,207,507,947,9422.200
01 apr 20247,217,957,217,817,8129.800
28 mar 20247,697,767,007,217,2133.000
27 mar 20247,077,847,037,657,6548.100
26 mar 20246,747,006,696,916,9117.000
25 mar 20246,867,146,726,906,9030.700
22 mar 20246,527,106,526,996,9947.500
21 mar 20246,286,506,026,266,2616.000
20 mar 20245,706,305,526,286,2852.100
19 mar 20245,505,975,205,805,8057.100
18 mar 20245,825,845,055,095,0931.300
15 mar 20245,845,905,675,825,824.400
14 mar 20245,315,725,315,715,7110.300
13 mar 20245,495,935,305,315,316.900
12 mar 20245,546,035,285,505,5021.300
11 mar 20246,456,495,205,305,3029.900
08 mar 20246,857,176,476,476,4710.900
07 mar 20246,176,826,066,656,6511.600
06 mar 20246,056,406,056,256,255.100
05 mar 20246,026,485,926,066,0611.200
04 mar 20246,296,496,016,036,0312.800
01 mar 20246,286,286,166,196,19900
29 feb 20246,326,326,326,326,32900
28 feb 20246,156,476,156,446,441.400
27 feb 20246,236,236,156,156,154.500
26 feb 20246,166,416,156,196,196.300
23 feb 20246,376,746,216,216,212.200
22 feb 20246,316,506,316,376,377.700
21 feb 20246,286,786,136,326,321.000
20 feb 20246,286,286,116,276,2711.900
16 feb 20246,536,536,416,416,41600
15 feb 20246,286,596,286,406,408.100
14 feb 20246,416,756,366,366,362.300
13 feb 20246,386,616,386,616,611.300
12 feb 20246,856,856,606,606,601.200
09 feb 20246,536,946,506,866,865.400
08 feb 20246,526,526,416,416,41800
07 feb 20246,606,716,316,406,401.800
06 feb 20246,316,406,206,396,394.300
05 feb 20246,526,886,386,386,3824.100
02 feb 20247,157,156,626,816,8118.900
01 feb 20247,237,237,107,107,101.700
31 gen 20247,177,187,007,067,066.700
30 gen 20246,897,186,897,137,131.700
29 gen 20246,836,836,816,816,81500
26 gen 20246,917,186,726,986,9817.500
25 gen 20246,487,076,476,966,9613.200
24 gen 20246,436,486,366,486,483.600
23 gen 20246,336,576,156,356,354.400
22 gen 20246,206,426,206,206,207.000
19 gen 20246,386,546,276,316,319.100
18 gen 20246,706,706,346,356,358.300
17 gen 20246,296,646,286,506,505.100
16 gen 20246,856,926,456,456,4527.000
12 gen 20246,856,946,776,806,808.300
11 gen 20246,896,966,586,586,5829.700
10 gen 20246,837,026,836,976,9713.900
09 gen 20246,506,946,506,836,8310.400
08 gen 20246,526,756,506,506,505.300
05 gen 20246,486,676,486,566,564.200
04 gen 20246,506,606,506,556,555.300
03 gen 20246,636,686,636,686,68800
02 gen 20246,506,616,506,616,617.600
29 dic 20236,606,706,446,606,608.100
28 dic 20236,576,776,546,586,583.800
27 dic 20236,307,006,226,776,7720.500
26 dic 20236,306,466,056,196,199.300
22 dic 20235,986,255,986,186,1816.000
21 dic 20236,266,265,905,995,9935.100
20 dic 20236,116,286,006,226,2252.500
19 dic 20236,116,466,086,456,457.400
18 dic 20236,256,285,956,126,1229.100
15 dic 20236,576,866,246,276,2734.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...