Team Stock Price History
NYSE: TISIConsumer DiscretionaryOther Consumer ServicesUSD
26.16-0.37 (-1.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TISI price history at a glance
The price history for Team (TISI) on this page begins on October 6, 1980, when the stock closed at $132.50; it most recently closed at $26.16 on October 5, 2026. The highest price in this record is $480.90, reached on January 13, 2014; the latest close is 94.6% below that peak. Across the 45 complete calendar years in the table, TISI finished higher in 24 and lower in 21. Its best year was 1997 (+122.2%) and its worst was 2021 (-90.0%).
Over roughly 46 years the share price changed -80.3%, a -3.5% compound annual price return (excluding dividends). In the last 12 months alone, TISI has gained 73.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $480.90
- Date of high
- Jan 13, 2014
- Low since 1980
- $3.53
- Date of low
- May 15, 2023
- 52-week high
- $29.57
- 52-week low
- $12.34
- Last close
- $26.16
TISI returns
1 week
-9.48%
1 month
-1.91%
3 months
+57.59%
6 months
+62.08%
Year to date
+85.14%
1 year
+73.36%
3 years
+217.48%
5 years
-4.53%
TISI price return, excluding dividends.
TISI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.16 | +83.84% |
| 2025 | 14.23 | -2.20% |
| 2024 | 14.55 | +120.45% |
| 2023 | 6.60 | +25.71% |
| 2022 | 5.25 | -51.83% |
| 2021 | 10.90 | -90.00% |
| 2020 | 109.00 | -30.79% |
| 2019 | 157.50 | +3.62% |
| 2018 | 152.00 | +2.01% |
| 2017 | 149.00 | -62.04% |
| 2016 | 392.50 | +22.81% |
| 2015 | 319.60 | -20.18% |
| 2014 | 400.40 | -6.27% |
| 2013 | 427.20 | +15.09% |
| 2012 | 371.20 | +24.77% |
| 2011 | 297.50 | +22.93% |
| 2010 | 242.00 | +28.65% |
| 2009 | 188.10 | -32.14% |
| 2008 | 277.20 | -15.95% |
| 2007 | 329.80 | +89.38% |
| 2006 | 174.15 | +64.99% |
| 2005 | 105.55 | +35.76% |
| 2004 | 77.75 | +50.82% |
| 2003 | 51.55 | +34.77% |
| 2002 | 38.25 | +13.17% |
| 2001 | 33.80 | +83.32% |
| 2000 | 18.44 | +90.32% |
| 1999 | 9.69 | -46.55% |
| 1998 | 18.13 | -3.33% |
| 1997 | 18.75 | +122.22% |
| 1996 | 8.44 | -15.63% |
| 1995 | 10.00 | +6.67% |
| 1994 | 9.38 | -51.61% |
| 1993 | 19.38 | -26.19% |
| 1992 | 26.25 | -38.24% |
| 1991 | 42.50 | -37.61% |
| 1990 | 68.13 | +21.11% |
| 1989 | 56.25 | +50.00% |
| 1988 | 37.50 | +100.00% |
| 1987 | 18.75 | +50.00% |
| 1986 | 12.50 | -4.76% |
| 1985 | 13.13 | -32.26% |
| 1984 | 19.38 | -29.55% |
| 1983 | 27.50 | +46.67% |
| 1982 | 18.75 | -75.41% |
| 1981 | 76.25 | -46.96% |
| 1980* | 143.75 | +8.49% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TISI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.59 | 27.59 | 24.51 | 26.16 | -1.39% | |
| 27.64 | 28.27 | 26.52 | 26.53 | -3.84% | |
| 27.32 | 27.72 | 27.31 | 27.59 | -0.07% | |
| 28.41 | 29.22 | 27.12 | 27.61 | -2.71% | |
| 29.03 | 29.35 | 28.28 | 28.38 | -1.80% | |
| 28.44 | 29.35 | 28.44 | 28.90 | +1.69% | |
| 28.80 | 29.41 | 28.40 | 28.42 | -0.91% | |
| 28.45 | 28.83 | 28.14 | 28.68 | +0.81% | |
| 28.50 | 29.05 | 28.00 | 28.45 | -0.07% | |
| 28.70 | 29.01 | 28.00 | 28.47 | -2.03% | |
| 28.87 | 29.08 | 28.65 | 29.06 | +0.31% | |
| 28.84 | 29.57 | 28.84 | 28.97 | +0.24% | |
| 28.65 | 29.00 | 28.62 | 28.90 | +1.23% | |
| 28.18 | 28.55 | 27.88 | 28.55 | +1.93% | |
| 28.20 | 28.90 | 27.74 | 28.01 | +0.21% | |
| 27.58 | 28.48 | 26.41 | 27.95 | +1.82% | |
| 27.69 | 28.10 | 27.30 | 27.45 | +1.97% | |
| 26.98 | 27.75 | 26.86 | 26.92 | -0.26% | |
| 26.81 | 27.42 | 26.17 | 26.99 | +0.33% | |
| 25.61 | 26.90 | 25.61 | 26.90 | +4.02% | |
| 27.54 | 27.54 | 25.74 | 25.86 | -2.49% | |
| 26.67 | 26.85 | 26.31 | 26.52 | -0.56% | |
| 27.01 | 27.40 | 26.06 | 26.67 | -1.22% | |
| 27.56 | 28.05 | 26.39 | 27.00 | -3.26% | |
| 26.85 | 28.01 | 26.64 | 27.91 | +4.34% | |
| 26.60 | 27.99 | 26.42 | 26.75 | +0.87% | |
| 24.59 | 26.76 | 24.30 | 26.52 | +7.15% | |
| 24.75 | 25.25 | 24.28 | 24.75 | +0.41% | |
| 24.57 | 25.00 | 24.26 | 24.65 | -0.36% | |
| 24.30 | 25.33 | 24.15 | 24.74 | +3.34% | |
| 23.00 | 24.47 | 23.00 | 23.94 | +4.04% | |
| 24.00 | 24.00 | 23.01 | 23.01 | -4.48% | |
| 23.03 | 24.64 | 23.01 | 24.09 | +4.88% | |
| 22.67 | 23.32 | 21.94 | 22.97 | +1.10% | |
| 22.72 | 23.15 | 22.45 | 22.72 | -0.35% | |
| 22.50 | 23.14 | 22.50 | 22.80 | +1.51% | |
| 23.32 | 23.75 | 22.46 | 22.46 | -3.69% | |
| 22.71 | 24.44 | 22.71 | 23.32 | +4.29% | |
| 22.58 | 23.19 | 22.17 | 22.36 | +1.08% | |
| 22.24 | 22.38 | 21.34 | 22.12 | -0.18% | |
| 22.29 | 22.45 | 21.81 | 22.16 | +0.73% | |
| 22.80 | 22.80 | 21.42 | 22.00 | -3.13% | |
| 21.00 | 23.48 | 18.68 | 22.71 | +37.22% | |
| 17.10 | 17.10 | 16.20 | 16.55 | -2.65% | |
| 17.11 | 17.13 | 16.52 | 17.00 | -0.06% | |
| 17.11 | 17.11 | 16.92 | 17.01 | -0.35% | |
| 17.20 | 17.58 | 16.80 | 17.07 | +1.91% | |
| 17.48 | 17.48 | 16.75 | 16.75 | -1.47% | |
| 17.42 | 17.96 | 16.53 | 17.00 | -2.30% | |
| 17.94 | 17.94 | 17.25 | 17.40 | -0.29% | |
| 17.50 | 18.05 | 17.40 | 17.45 | -1.08% | |
| 17.65 | 17.89 | 17.64 | 17.64 | +0.06% | |
| 17.28 | 18.50 | 17.16 | 17.63 | +3.71% | |
| 16.86 | 17.50 | 16.86 | 17.00 | +0.06% | |
| 16.50 | 17.38 | 16.50 | 16.99 | +2.10% | |
| 16.50 | 16.90 | 16.50 | 16.64 | -0.36% | |
| 16.26 | 16.90 | 16.26 | 16.70 | +0.91% | |
| 15.76 | 16.60 | 15.76 | 16.55 | +4.15% | |
| 16.40 | 16.40 | 15.70 | 15.89 | -3.17% | |
| 16.45 | 16.73 | 16.41 | 16.41 | -0.61% | |
| 16.61 | 16.86 | 16.51 | 16.51 | -1.32% | |
| 17.00 | 17.00 | 16.60 | 16.73 | -0.30% | |
| 17.03 | 17.46 | 16.35 | 16.78 | +2.25% | |
| 16.41 | 16.66 | 16.36 | 16.41 | -1.14% | |
| 16.60 | 16.88 | 16.52 | 16.60 | +1.47% | |
| 16.48 | 16.58 | 16.05 | 16.36 | +0.12% | |
| 16.66 | 17.39 | 15.85 | 16.34 | -2.51% | |
| 17.50 | 17.50 | 16.76 | 16.76 | -3.51% | |
| 17.65 | 18.00 | 17.14 | 17.37 | -0.97% | |
| 17.47 | 17.88 | 17.47 | 17.54 | +0.92% | |
| 17.25 | 17.38 | 17.25 | 17.38 | +0.58% | |
| 17.22 | 17.50 | 17.22 | 17.28 | +2.92% | |
| 16.88 | 17.00 | 16.62 | 16.79 | -0.53% | |
| 17.00 | 17.00 | 16.80 | 16.88 | -0.12% | |
| 16.92 | 17.49 | 16.90 | 16.90 | +0.06% | |
| 16.77 | 17.34 | 16.77 | 16.89 | -0.65% | |
| 16.67 | 17.20 | 16.67 | 17.00 | +1.13% | |
| 16.92 | 17.50 | 16.67 | 16.81 | +0.78% | |
| 17.99 | 17.99 | 16.67 | 16.68 | -0.95% | |
| 17.00 | 17.00 | 16.84 | 16.84 | -0.53% | |
| 17.00 | 17.45 | 16.69 | 16.93 | -0.29% | |
| 16.87 | 17.50 | 16.21 | 16.98 | +1.92% | |
| 16.54 | 17.05 | 16.54 | 16.66 | +0.73% | |
| 16.35 | 16.73 | 16.14 | 16.54 | +1.22% | |
| 17.71 | 17.86 | 16.14 | 16.34 | -6.63% | |
| 17.79 | 18.50 | 16.94 | 17.50 | -0.40% | |
| 17.55 | 17.93 | 17.46 | 17.57 | -0.85% | |
| 17.70 | 18.50 | 17.46 | 17.72 | -1.17% | |
| 17.16 | 18.50 | 17.16 | 17.93 | +5.47% | |
| 15.39 | 17.75 | 15.39 | 17.00 | +10.39% | |
| 15.35 | 15.95 | 15.35 | 15.40 | -0.39% | |
| 16.00 | 16.25 | 15.26 | 15.46 | -1.09% | |
| 16.00 | 16.00 | 15.60 | 15.63 | -1.14% | |
| 16.41 | 16.41 | 15.71 | 15.81 | -1.92% | |
| 16.25 | 16.55 | 16.12 | 16.12 | -1.71% | |
| 16.63 | 16.95 | 16.30 | 16.40 | -1.26% | |
| 16.49 | 17.00 | 16.31 | 16.61 | +0.67% | |
| 15.89 | 16.67 | 15.61 | 16.50 | +4.17% | |
| 16.73 | 16.73 | 15.60 | 15.84 | -2.28% | |
| 16.25 | 17.00 | 15.94 | 16.21 | -0.06% | |
| 16.15 | 16.56 | 15.93 | 16.22 | +1.06% | |
| 15.66 | 16.05 | 15.64 | 16.05 | +2.36% | |
| 14.81 | 17.00 | 14.81 | 15.68 | -0.44% | |
| 15.99 | 16.55 | 15.75 | 15.75 | +4.30% | |
| 15.81 | 15.81 | 14.50 | 15.10 | -5.57% | |
| 17.50 | 17.50 | 15.60 | 15.99 | -4.54% | |
| 17.03 | 17.47 | 16.75 | 16.75 | -3.12% | |
| 17.48 | 17.50 | 16.75 | 17.29 | +1.71% | |
| 17.52 | 17.65 | 17.00 | 17.00 | -1.45% | |
| 17.56 | 17.95 | 17.25 | 17.25 | -0.23% | |
| 17.56 | 17.95 | 17.00 | 17.29 | -1.20% | |
| 17.95 | 18.44 | 17.50 | 17.50 | +0.29% | |
| 17.17 | 17.95 | 17.17 | 17.45 | +0.93% | |
| 17.41 | 17.92 | 17.27 | 17.29 | +1.71% | |
| 17.26 | 17.51 | 17.00 | 17.00 | -0.35% | |
| 16.94 | 17.74 | 16.94 | 17.06 | +0.35% | |
| 16.67 | 17.03 | 16.63 | 17.00 | +1.31% | |
| 16.05 | 17.47 | 16.05 | 16.78 | -0.53% | |
| 17.27 | 17.27 | 16.87 | 16.87 | -2.03% | |
| 17.41 | 17.45 | 17.22 | 17.22 | -0.40% | |
| 17.00 | 17.50 | 17.00 | 17.29 | +0.58% | |
| 16.70 | 17.20 | 16.70 | 17.19 | -0.35% | |
| 16.04 | 17.63 | 16.04 | 17.25 | +5.70% | |
| 16.23 | 16.37 | 16.03 | 16.32 | +2.00% | |
| 16.01 | 16.37 | 16.00 | 16.00 | -0.87% | |
| 16.26 | 16.26 | 16.01 | 16.14 | 0.00% | |
| 16.29 | 16.29 | 16.14 | 16.14 | -0.55% | |
| 17.91 | 17.91 | 15.91 | 16.23 | -4.53% | |
| 17.16 | 17.95 | 15.80 | 17.00 | -0.06% | |
| 16.33 | 18.78 | 16.33 | 17.01 | +5.13% | |
| 16.20 | 17.48 | 16.13 | 16.18 | -0.12% | |
| 15.74 | 16.41 | 15.68 | 16.20 | +1.63% | |
| 15.94 | 15.94 | 15.94 | 15.94 | 0.00% | |
| 15.83 | 16.50 | 15.23 | 15.94 | +1.21% | |
| 15.48 | 16.26 | 15.48 | 15.75 | +0.83% | |
| 15.62 | 15.62 | 15.62 | 15.62 | 0.00% | |
| 15.81 | 16.20 | 15.54 | 15.62 | +1.36% | |
| 15.73 | 15.73 | 15.19 | 15.41 | -0.71% | |
| 15.88 | 17.00 | 15.52 | 15.52 | -3.72% | |
| 14.94 | 16.32 | 14.94 | 16.12 | +9.21% | |
| 13.78 | 14.76 | 13.78 | 14.76 | +7.11% | |
| 13.50 | 14.56 | 13.50 | 13.78 | +2.68% | |
| 13.66 | 13.99 | 13.42 | 13.42 | -2.61% | |
| 13.31 | 13.79 | 13.31 | 13.78 | +3.61% | |
| 15.34 | 15.68 | 12.47 | 13.30 | -15.34% | |
| 15.46 | 16.10 | 15.22 | 15.71 | +8.12% | |
| 14.33 | 14.79 | 14.33 | 14.53 | +0.14% | |
| 14.65 | 14.65 | 14.48 | 14.51 | +0.76% | |
| 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | |
| 14.57 | 14.66 | 14.01 | 14.40 | -2.44% | |
| 14.01 | 14.76 | 14.01 | 14.76 | +2.57% | |
| 14.27 | 14.40 | 14.16 | 14.39 | -0.07% | |
| 14.40 | 14.40 | 14.40 | 14.40 | +1.62% | |
| 14.17 | 14.49 | 14.17 | 14.17 | -1.60% | |
| 14.46 | 14.53 | 14.40 | 14.40 | -2.04% | |
| 14.70 | 14.70 | 14.70 | 14.70 | 0.00% | |
| 14.51 | 14.72 | 14.51 | 14.70 | -0.14% | |
| 14.38 | 14.91 | 14.38 | 14.72 | -0.07% | |
| 14.02 | 14.99 | 14.02 | 14.73 | +6.43% | |
| 14.01 | 14.40 | 13.84 | 13.84 | -1.21% | |
| 14.49 | 14.55 | 14.01 | 14.01 | +0.07% | |
| 15.00 | 15.00 | 14.00 | 14.00 | -0.92% | |
| 14.39 | 14.39 | 14.03 | 14.13 | -0.56% | |
| 14.02 | 15.16 | 14.02 | 14.21 | 0.00% | |
| 14.15 | 14.28 | 14.15 | 14.21 | -2.00% | |
| 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | |
| 14.60 | 14.99 | 14.50 | 14.50 | 0.00% | |
| 14.25 | 14.60 | 14.25 | 14.50 | +1.47% | |
| 14.76 | 14.76 | 14.29 | 14.29 | -1.24% | |
| 14.36 | 14.48 | 14.21 | 14.47 | +1.12% | |
| 14.08 | 14.35 | 14.08 | 14.31 | +1.56% | |
| 14.16 | 14.28 | 14.02 | 14.09 | -1.81% | |
| 14.43 | 14.43 | 14.29 | 14.35 | +0.07% | |
| 14.70 | 14.70 | 14.16 | 14.34 | -0.62% | |
| 14.54 | 14.73 | 14.27 | 14.43 | -2.50% | |
| 14.37 | 14.80 | 13.91 | 14.80 | +3.64% | |
| 14.65 | 14.65 | 14.19 | 14.28 | +1.28% | |
| 14.17 | 14.47 | 14.00 | 14.10 | +0.71% | |
| 13.74 | 14.26 | 13.74 | 14.00 | +1.01% | |
| 14.00 | 14.00 | 13.36 | 13.86 | +0.43% | |
| 13.79 | 14.19 | 13.79 | 13.80 | +0.07% | |
| 13.67 | 13.87 | 13.67 | 13.79 | +1.47% | |
| 13.86 | 14.22 | 13.59 | 13.59 | -5.23% | |
| 14.68 | 14.68 | 14.32 | 14.34 | -2.98% | |
| 14.34 | 14.91 | 14.08 | 14.78 | +3.21% | |
| 14.47 | 14.86 | 14.23 | 14.32 | -1.92% | |
| 14.06 | 15.01 | 14.06 | 14.60 | +2.74% | |
| 14.20 | 14.60 | 13.94 | 14.21 | +0.07% | |
| 13.86 | 14.52 | 13.53 | 14.20 | +2.08% | |
| 14.03 | 14.48 | 13.83 | 13.91 | -1.49% | |
| 13.99 | 14.45 | 13.99 | 14.12 | +0.50% | |
| 14.25 | 14.90 | 14.05 | 14.05 | -2.50% | |
| 14.63 | 15.02 | 14.06 | 14.41 | +1.26% | |
| 14.13 | 14.39 | 13.98 | 14.23 | +0.71% | |
| 14.00 | 14.44 | 13.61 | 14.13 | +1.58% | |
| 13.80 | 14.58 | 13.59 | 13.91 | +0.80% | |
| 13.59 | 14.16 | 13.40 | 13.80 | +2.00% | |
| 14.22 | 14.55 | 13.26 | 13.53 | -5.65% | |
| 13.19 | 14.37 | 13.19 | 14.34 | +8.23% | |
| 13.62 | 13.62 | 13.22 | 13.25 | -2.14% | |
| 14.27 | 14.27 | 13.50 | 13.54 | -5.84% | |
| 14.61 | 15.19 | 14.13 | 14.38 | -2.64% | |
| 14.99 | 14.99 | 14.70 | 14.77 | -0.94% | |
| 15.07 | 15.73 | 14.50 | 14.91 | -1.52% | |
| 14.98 | 15.25 | 14.57 | 15.14 | -0.13% | |
| 14.96 | 15.82 | 14.75 | 15.16 | +0.66% | |
| 15.69 | 16.14 | 14.63 | 15.06 | -4.68% | |
| 15.35 | 16.15 | 15.29 | 15.80 | +2.33% | |
| 16.01 | 16.19 | 15.41 | 15.44 | -2.65% | |
| 15.11 | 16.02 | 15.11 | 15.86 | +3.59% | |
| 14.50 | 15.66 | 14.50 | 15.31 | +4.86% | |
| 14.50 | 15.96 | 14.50 | 14.60 | -2.67% | |
| 14.76 | 15.00 | 14.75 | 15.00 | -1.06% | |
| 14.61 | 15.56 | 14.58 | 15.16 | -2.26% | |
| 14.84 | 15.67 | 14.84 | 15.51 | +2.31% | |
| 14.29 | 15.16 | 14.29 | 15.16 | +4.55% | |
| 14.36 | 14.57 | 14.36 | 14.50 | +2.11% | |
| 14.24 | 14.83 | 14.14 | 14.20 | -2.07% | |
| 14.40 | 14.62 | 14.14 | 14.50 | -0.21% | |
| 14.66 | 15.03 | 14.53 | 14.53 | -1.62% | |
| 14.83 | 15.02 | 14.77 | 14.77 | -1.14% | |
| 15.48 | 16.02 | 14.73 | 14.94 | -3.43% | |
| 15.28 | 16.18 | 15.28 | 15.47 | +0.78% | |
| 15.11 | 16.33 | 15.11 | 15.35 | +0.52% | |
| 15.57 | 15.96 | 15.27 | 15.27 | -4.02% | |
| 15.69 | 16.20 | 15.69 | 15.91 | +0.06% | |
| 16.51 | 16.88 | 15.90 | 15.90 | -5.07% | |
| 16.36 | 17.20 | 16.36 | 16.75 | +2.76% | |
| 16.00 | 16.60 | 16.00 | 16.30 | -0.91% | |
| 16.20 | 16.45 | 15.98 | 16.45 | +3.85% | |
| 15.85 | 16.28 | 15.35 | 15.84 | -0.13% | |
| 15.93 | 16.85 | 15.75 | 15.86 | -1.49% | |
| 16.18 | 16.42 | 15.96 | 16.10 | -1.95% | |
| 16.27 | 16.51 | 15.80 | 16.42 | +0.92% | |
| 15.33 | 16.95 | 15.33 | 16.27 | +4.97% | |
| 15.69 | 15.69 | 15.50 | 15.50 | -1.27% | |
| 15.59 | 16.07 | 15.58 | 15.70 | +0.45% | |
| 16.75 | 16.81 | 15.63 | 15.63 | -6.69% | |
| 15.29 | 16.95 | 15.29 | 16.75 | +9.84% | |
| 13.90 | 16.34 | 13.90 | 15.25 | +15.18% | |
| 12.69 | 13.62 | 12.34 | 13.24 | +4.66% | |
| 12.89 | 12.90 | 12.52 | 12.65 | -2.77% | |
| 13.00 | 13.10 | 12.96 | 13.01 | -0.76% | |
| 13.60 | 13.60 | 12.94 | 13.11 | -4.31% | |
| 13.85 | 13.90 | 13.67 | 13.70 | -1.79% | |
| 14.48 | 14.48 | 13.95 | 13.95 | -5.62% | |
| 14.38 | 14.78 | 14.38 | 14.78 | +2.43% | |
| 14.53 | 14.60 | 14.43 | 14.43 | -0.82% | |
| 14.47 | 14.72 | 14.45 | 14.55 | +0.48% | |
| 15.21 | 15.21 | 14.48 | 14.48 | -2.36% | |
| 15.09 | 15.29 | 14.70 | 14.83 | -1.72% | |
| 14.99 | 15.38 | 14.99 | 15.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TISI chart for longer ranges.