Teamshares Stock Price History
NASDAQ: TMSFinancial ServicesFinancial ConglomeratesUSD
6.52-0.21 (-3.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TMS price history at a glance
The price history for Teamshares (TMS) on this page begins on April 21, 2025, when the stock closed at $9.97; it most recently closed at $6.52 on October 5, 2026. The highest price in this record is $13.20, reached on June 22, 2026; the latest close is 50.6% below that peak. In the last 12 months alone, TMS has lost 36.0%.
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 2025
- $13.20
- Date of high
- Jun 22, 2026
- Low since 2025
- $5.04
- Date of low
- Jul 27, 2026
- 52-week high
- $13.20
- 52-week low
- $5.04
- IPO year
- 2025
- Last close
- $6.52
TMS returns
1 week
-14.44%
1 month
-9.70%
3 months
-14.44%
6 months
-37.61%
Year to date
-36.70%
1 year
-36.02%
TMS price return, excluding dividends.
TMS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.52 | -36.70% |
| 2025* | 10.30 | +3.31% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
TMS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.76 | 7.22 | 6.50 | 6.52 | -3.12% | |
| 6.81 | 6.84 | 6.34 | 6.73 | -4.13% | |
| 7.36 | 7.51 | 6.75 | 7.02 | -5.39% | |
| 7.43 | 7.81 | 7.27 | 7.42 | +0.27% | |
| 7.63 | 7.96 | 7.40 | 7.40 | -2.89% | |
| 7.98 | 8.25 | 7.61 | 7.62 | -3.91% | |
| 7.20 | 8.10 | 7.20 | 7.93 | +9.15% | |
| 7.77 | 7.77 | 6.96 | 7.27 | -6.14% | |
| 7.80 | 8.37 | 7.50 | 7.74 | +0.13% | |
| 8.01 | 8.16 | 7.61 | 7.73 | -3.37% | |
| 9.16 | 9.36 | 7.50 | 8.00 | -12.47% | |
| 8.00 | 9.26 | 7.74 | 9.14 | +7.53% | |
| 8.21 | 8.53 | 7.65 | 8.50 | +3.16% | |
| 7.87 | 8.48 | 7.86 | 8.24 | +4.70% | |
| 7.90 | 8.26 | 7.60 | 7.87 | -3.20% | |
| 7.47 | 8.21 | 7.47 | 8.13 | +9.86% | |
| 6.94 | 7.54 | 6.86 | 7.40 | +7.56% | |
| 6.93 | 7.31 | 6.64 | 6.88 | -1.01% | |
| 7.41 | 7.63 | 6.89 | 6.95 | -7.46% | |
| 7.16 | 7.72 | 6.94 | 7.51 | +2.11% | |
| 6.97 | 7.52 | 6.87 | 7.36 | +5.98% | |
| 6.95 | 7.70 | 6.73 | 6.94 | -3.88% | |
| 7.30 | 7.42 | 6.91 | 7.22 | +0.84% | |
| 6.25 | 7.30 | 6.11 | 7.16 | +16.05% | |
| 6.20 | 6.58 | 6.09 | 6.17 | -0.48% | |
| 5.97 | 6.25 | 5.97 | 6.20 | +4.03% | |
| 5.92 | 6.47 | 5.90 | 5.96 | +0.68% | |
| 6.41 | 6.45 | 5.64 | 5.92 | -6.92% | |
| 6.26 | 6.59 | 6.03 | 6.36 | +0.32% | |
| 6.30 | 6.51 | 6.05 | 6.34 | -0.16% | |
| 6.54 | 6.70 | 6.24 | 6.35 | -2.61% | |
| 6.08 | 6.58 | 6.00 | 6.52 | +8.85% | |
| 6.29 | 6.40 | 5.57 | 5.99 | -1.96% | |
| 7.15 | 7.23 | 5.91 | 6.11 | -16.76% | |
| 7.52 | 7.63 | 7.28 | 7.34 | +0.96% | |
| 7.99 | 7.99 | 7.26 | 7.27 | -5.71% | |
| 8.90 | 9.01 | 7.46 | 7.71 | -13.37% | |
| 9.07 | 9.40 | 8.50 | 8.90 | -0.45% | |
| 9.15 | 9.79 | 8.80 | 8.94 | -2.08% | |
| 9.34 | 9.76 | 8.55 | 9.13 | +4.34% | |
| 7.50 | 9.29 | 7.42 | 8.75 | +17.69% | |
| 7.48 | 7.72 | 6.91 | 7.44 | -0.47% | |
| 7.37 | 7.50 | 7.10 | 7.47 | +0.95% | |
| 7.32 | 7.40 | 7.27 | 7.40 | +2.21% | |
| 7.25 | 7.53 | 6.91 | 7.24 | -0.69% | |
| 7.69 | 7.87 | 7.29 | 7.29 | -5.94% | |
| 7.64 | 7.87 | 7.15 | 7.75 | +5.73% | |
| 6.59 | 7.49 | 6.06 | 7.33 | +11.06% | |
| 5.58 | 6.92 | 5.43 | 6.60 | +20.00% | |
| 5.30 | 5.75 | 5.04 | 5.50 | +2.04% | |
| 5.49 | 5.72 | 5.39 | 5.39 | -1.82% | |
| 5.88 | 5.90 | 5.35 | 5.49 | -4.10% | |
| 5.67 | 5.90 | 5.67 | 5.73 | -0.43% | |
| 5.79 | 5.92 | 5.60 | 5.75 | +0.17% | |
| 5.75 | 5.84 | 5.45 | 5.74 | +1.59% | |
| 5.95 | 6.17 | 5.48 | 5.65 | -5.68% | |
| 6.00 | 6.14 | 5.80 | 5.99 | -0.17% | |
| 6.01 | 6.19 | 5.72 | 6.00 | +1.18% | |
| 6.20 | 6.52 | 5.60 | 5.93 | -3.10% | |
| 6.50 | 6.61 | 5.88 | 6.12 | -4.23% | |
| 7.14 | 7.14 | 6.26 | 6.39 | -8.06% | |
| 6.75 | 7.04 | 6.41 | 6.95 | +2.96% | |
| 7.20 | 7.36 | 6.75 | 6.75 | -8.78% | |
| 7.73 | 7.98 | 7.37 | 7.40 | -2.89% | |
| 8.39 | 8.42 | 7.51 | 7.62 | -8.74% | |
| 7.62 | 8.40 | 7.60 | 8.35 | +9.15% | |
| 7.47 | 7.77 | 7.42 | 7.65 | -0.91% | |
| 7.25 | 8.10 | 7.25 | 7.72 | +6.48% | |
| 7.22 | 7.94 | 6.95 | 7.25 | -3.33% | |
| 7.91 | 8.52 | 7.33 | 7.50 | -5.30% | |
| 8.13 | 9.12 | 7.73 | 7.92 | -3.65% | |
| 9.38 | 9.38 | 7.01 | 8.22 | -5.84% | |
| 9.75 | 10.10 | 8.47 | 8.73 | -10.55% | |
| 10.25 | 10.42 | 9.76 | 9.76 | -8.79% | |
| 10.75 | 11.15 | 10.02 | 10.70 | +0.47% | |
| 11.90 | 11.90 | 9.25 | 10.65 | -14.80% | |
| 10.85 | 13.20 | 9.15 | 12.50 | +8.51% | |
| 11.21 | 11.89 | 11.21 | 11.52 | +1.77% | |
| 10.50 | 11.99 | 10.00 | 11.32 | +14.92% | |
| 9.50 | 10.10 | 9.00 | 9.85 | +4.01% | |
| 9.90 | 9.90 | 8.66 | 9.47 | -4.44% | |
| 10.11 | 10.54 | 9.17 | 9.91 | -2.27% | |
| 10.55 | 11.44 | 10.14 | 10.14 | -3.98% | |
| 10.52 | 10.59 | 10.51 | 10.56 | +0.38% | |
| 10.53 | 10.53 | 10.46 | 10.52 | -0.09% | |
| 10.55 | 10.55 | 10.51 | 10.53 | -0.19% | |
| 10.55 | 10.55 | 10.54 | 10.55 | 0.00% | |
| 10.53 | 10.55 | 10.52 | 10.55 | -0.28% | |
| 10.54 | 10.58 | 10.54 | 10.58 | +0.38% | |
| 10.55 | 10.55 | 10.53 | 10.54 | -0.09% | |
| 10.55 | 10.56 | 10.54 | 10.55 | 0.00% | |
| 10.55 | 10.55 | 10.53 | 10.55 | 0.00% | |
| 10.55 | 10.55 | 10.55 | 10.55 | +0.11% | |
| 10.56 | 10.57 | 10.52 | 10.54 | -0.11% | |
| 10.54 | 10.55 | 10.53 | 10.55 | +0.19% | |
| 10.53 | 10.53 | 10.51 | 10.53 | +0.10% | |
| 10.53 | 10.53 | 10.52 | 10.52 | 0.00% | |
| 10.52 | 10.53 | 10.51 | 10.52 | +0.10% | |
| 10.51 | 10.52 | 10.51 | 10.51 | 0.00% | |
| 10.50 | 10.52 | 10.50 | 10.51 | +0.24% | |
| 10.48 | 10.50 | 10.48 | 10.49 | +0.10% | |
| 10.48 | 10.48 | 10.48 | 10.48 | -0.05% | |
| 10.47 | 10.48 | 10.47 | 10.48 | +0.10% | |
| 10.46 | 10.47 | 10.46 | 10.47 | +0.10% | |
| 10.46 | 10.47 | 10.46 | 10.46 | 0.00% | |
| 10.47 | 10.47 | 10.46 | 10.46 | -0.05% | |
| 10.47 | 10.47 | 10.47 | 10.47 | +0.05% | |
| 10.46 | 10.46 | 10.46 | 10.46 | +0.10% | |
| 10.47 | 10.47 | 10.45 | 10.45 | -0.27% | |
| 10.46 | 10.48 | 10.45 | 10.48 | +0.17% | |
| 10.46 | 10.47 | 10.45 | 10.46 | 0.00% | |
| 10.45 | 10.46 | 10.44 | 10.46 | +0.10% | |
| 10.44 | 10.46 | 10.44 | 10.45 | 0.00% | |
| 10.45 | 10.45 | 10.44 | 10.45 | 0.00% | |
| 10.45 | 10.45 | 10.45 | 10.45 | 0.00% | |
| 10.45 | 10.46 | 10.44 | 10.45 | 0.00% | |
| 10.44 | 10.47 | 10.44 | 10.45 | +0.10% | |
| 10.44 | 10.44 | 10.44 | 10.44 | -0.10% | |
| 10.44 | 10.45 | 10.43 | 10.45 | 0.00% | |
| 10.44 | 10.45 | 10.43 | 10.45 | 0.00% | |
| 10.45 | 10.45 | 10.45 | 10.45 | +0.05% | |
| 10.44 | 10.45 | 10.43 | 10.45 | +0.05% | |
| 10.43 | 10.44 | 10.42 | 10.44 | 0.00% | |
| 10.45 | 10.45 | 10.44 | 10.44 | -0.10% | |
| 10.43 | 10.45 | 10.43 | 10.45 | 0.00% | |
| 10.43 | 10.45 | 10.42 | 10.45 | 0.00% | |
| 10.43 | 10.45 | 10.42 | 10.45 | +0.10% | |
| 10.42 | 10.44 | 10.41 | 10.44 | -0.10% | |
| 10.42 | 10.45 | 10.42 | 10.45 | 0.00% | |
| 10.45 | 10.45 | 10.41 | 10.45 | -0.10% | |
| 10.42 | 10.46 | 10.40 | 10.46 | +0.19% | |
| 10.38 | 10.46 | 10.38 | 10.44 | +0.77% | |
| 10.36 | 10.36 | 10.36 | 10.36 | -0.38% | |
| 10.37 | 10.40 | 10.37 | 10.40 | 0.00% | |
| 10.38 | 10.40 | 10.38 | 10.40 | 0.00% | |
| 10.37 | 10.40 | 10.36 | 10.40 | +0.39% | |
| 10.36 | 10.38 | 10.36 | 10.36 | -0.03% | |
| 10.35 | 10.36 | 10.35 | 10.36 | +0.03% | |
| 10.34 | 10.38 | 10.34 | 10.36 | +0.19% | |
| 10.33 | 10.34 | 10.33 | 10.34 | +0.10% | |
| 10.33 | 10.33 | 10.33 | 10.33 | 0.00% | |
| 10.33 | 10.33 | 10.33 | 10.33 | 0.00% | |
| 10.33 | 10.33 | 10.33 | 10.33 | -0.10% | |
| 10.33 | 10.34 | 10.33 | 10.34 | +0.10% | |
| 10.33 | 10.33 | 10.33 | 10.33 | 0.00% | |
| 10.33 | 10.33 | 10.33 | 10.33 | 0.00% | |
| 10.33 | 10.33 | 10.33 | 10.33 | -0.10% | |
| 10.33 | 10.34 | 10.33 | 10.34 | +0.10% | |
| 10.33 | 10.33 | 10.33 | 10.33 | 0.00% | |
| 10.33 | 10.34 | 10.33 | 10.33 | 0.00% | |
| 10.33 | 10.33 | 10.33 | 10.33 | -0.12% | |
| 10.33 | 10.34 | 10.33 | 10.34 | +0.12% | |
| 10.33 | 10.33 | 10.33 | 10.33 | 0.00% | |
| 10.33 | 10.33 | 10.33 | 10.33 | 0.00% | |
| 10.33 | 10.33 | 10.33 | 10.33 | 0.00% | |
| 10.33 | 10.33 | 10.33 | 10.33 | -0.10% | |
| 10.33 | 10.34 | 10.33 | 10.34 | +0.10% | |
| 10.33 | 10.33 | 10.33 | 10.33 | 0.00% | |
| 10.33 | 10.33 | 10.33 | 10.33 | 0.00% | |
| 10.35 | 10.35 | 10.32 | 10.33 | +0.10% | |
| 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | |
| 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | |
| 10.32 | 10.32 | 10.32 | 10.32 | +0.10% | |
| 10.32 | 10.32 | 10.31 | 10.31 | -0.10% | |
| 10.34 | 10.34 | 10.32 | 10.32 | 0.00% | |
| 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | |
| 10.32 | 10.32 | 10.32 | 10.32 | -0.03% | |
| 10.32 | 10.33 | 10.31 | 10.32 | +0.13% | |
| 10.32 | 10.32 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.32 | 10.32 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.32 | 10.32 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.32 | 10.33 | 10.31 | 10.31 | -0.19% | |
| 10.33 | 10.33 | 10.32 | 10.33 | +0.10% | |
| 10.32 | 10.32 | 10.31 | 10.32 | +0.10% | |
| 10.31 | 10.31 | 10.31 | 10.31 | -0.19% | |
| 10.32 | 10.34 | 10.32 | 10.33 | +0.19% | |
| 10.32 | 10.32 | 10.31 | 10.31 | +0.10% | |
| 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | |
| 10.31 | 10.31 | 10.31 | 10.31 | +0.10% | |
| 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | |
| 10.31 | 10.32 | 10.30 | 10.31 | +0.10% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.31 | 10.31 | 10.30 | 10.30 | 0.00% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.32 | 10.32 | 10.30 | 10.30 | -0.19% | |
| 10.30 | 10.32 | 10.30 | 10.32 | +0.36% | |
| 10.28 | 10.28 | 10.28 | 10.28 | 0.00% | |
| 10.28 | 10.28 | 10.28 | 10.28 | 0.00% | |
| 10.28 | 10.29 | 10.28 | 10.28 | +0.03% | |
| 10.29 | 10.29 | 10.28 | 10.28 | -0.10% | |
| 10.28 | 10.29 | 10.28 | 10.29 | +0.10% | |
| 10.28 | 10.28 | 10.28 | 10.28 | +0.05% | |
| 10.27 | 10.28 | 10.27 | 10.28 | -0.05% | |
| 10.30 | 10.30 | 10.27 | 10.28 | +0.10% | |
| 10.27 | 10.27 | 10.27 | 10.27 | +0.20% | |
| 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | |
| 10.26 | 10.27 | 10.26 | 10.26 | +0.10% | |
| 10.30 | 10.30 | 10.25 | 10.25 | 0.00% | |
| 10.27 | 10.27 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | |
| 10.26 | 10.26 | 10.26 | 10.26 | +0.10% | |
| 10.25 | 10.26 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.27 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.27 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.27 | 10.25 | 10.25 | -0.10% | |
| 10.26 | 10.26 | 10.25 | 10.26 | +0.10% | |
| 10.26 | 10.30 | 10.25 | 10.25 | 0.00% | |
| 10.26 | 10.26 | 10.25 | 10.25 | -0.10% | |
| 10.28 | 10.28 | 10.26 | 10.26 | -0.29% | |
| 10.30 | 10.30 | 10.28 | 10.29 | -0.10% | |
| 10.31 | 10.34 | 10.30 | 10.30 | +0.29% | |
| 10.29 | 10.29 | 10.27 | 10.27 | -0.29% | |
| 10.29 | 10.30 | 10.29 | 10.30 | 0.00% | |
| 10.27 | 10.31 | 10.27 | 10.30 | +0.18% | |
| 10.36 | 10.36 | 10.28 | 10.28 | -0.38% | |
| 10.35 | 10.40 | 10.32 | 10.32 | -0.58% | |
| 10.32 | 10.49 | 10.30 | 10.38 | +0.68% | |
| 10.30 | 10.31 | 10.30 | 10.31 | +0.10% | |
| 10.26 | 10.32 | 10.26 | 10.30 | -0.11% | |
| 10.28 | 10.31 | 10.28 | 10.31 | +0.20% | |
| 10.28 | 10.29 | 10.25 | 10.29 | -0.10% | |
| 10.26 | 10.30 | 10.26 | 10.30 | 0.00% | |
| 10.26 | 10.30 | 10.26 | 10.30 | 0.00% | |
| 10.25 | 10.30 | 10.25 | 10.30 | +0.68% | |
| 10.27 | 10.34 | 10.23 | 10.23 | -0.49% | |
| 10.28 | 10.28 | 10.28 | 10.28 | +0.10% | |
| 10.30 | 10.31 | 10.27 | 10.27 | -0.48% | |
| 10.27 | 10.32 | 10.27 | 10.32 | +0.34% | |
| 10.29 | 10.29 | 10.29 | 10.29 | -0.05% | |
| 10.30 | 10.30 | 10.29 | 10.29 | +0.10% | |
| 10.34 | 10.34 | 10.26 | 10.28 | -0.29% | |
| 10.26 | 10.31 | 10.26 | 10.31 | +0.39% | |
| 10.26 | 10.27 | 10.25 | 10.27 | 0.00% | |
| 10.26 | 10.27 | 10.26 | 10.27 | +0.20% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.24 | 10.25 | 10.24 | 10.25 | +0.10% | |
| 10.25 | 10.26 | 10.23 | 10.24 | -0.01% | |
| 10.23 | 10.25 | 10.23 | 10.24 | +0.11% | |
| 10.23 | 10.24 | 10.22 | 10.23 | -0.10% | |
| 10.24 | 10.24 | 10.24 | 10.24 | 0.00% | |
| 10.24 | 10.24 | 10.24 | 10.24 | +0.49% | |
| 10.19 | 10.19 | 10.19 | 10.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TMS chart for longer ranges.