Team, Inc. (TISI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TISI Historical Performance
Short-Term Returns
TISI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Team, Inc. (TISI) trades at $17.29, representing a -19.0% return over the past year. The stock has delivered a -80.6% total return over five years (-27.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $480.90 on January 15, 2014. From this peak, TISI has corrected -96.4%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CECO (+220.1% 1Y), GLDD (+72.1% 1Y), and MYRG (+175.2% 1Y), TISI has underperformed the peer group average. Compare TISI vs CECO →
TISI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 17.48 | 17.50 | 16.75 | 17.29 | 3K | +1.71% |
| 2026-05-06 | 17.52 | 17.65 | 17.00 | 17.00 | 4K | -1.45% |
| 2026-05-05 | 17.62 | 17.62 | 17.25 | 17.25 | 3K | -0.23% |
| 2026-05-04 | 17.50 | 17.95 | 17.00 | 17.29 | 4K | -1.20% |
| 2026-05-01 | 17.87 | 18.44 | 17.50 | 17.50 | 11K | +0.29% |
| 2026-04-30 | 17.17 | 17.95 | 17.17 | 17.45 | 4K | +0.93% |
| 2026-04-29 | 17.39 | 17.92 | 17.27 | 17.29 | 6K | +1.71% |
| 2026-04-28 | 17.26 | 17.51 | 17.00 | 17.00 | 4K | -0.35% |
| 2026-04-27 | 16.94 | 17.74 | 16.94 | 17.06 | 10K | +0.35% |
| 2026-04-24 | 17.10 | 17.10 | 16.92 | 17.00 | 5K | +1.31% |
| 2026-04-23 | 16.57 | 17.47 | 16.05 | 16.78 | 3K | -0.53% |
| 2026-04-22 | 17.27 | 17.27 | 16.87 | 16.87 | 2K | -2.03% |
| 2026-04-21 | 17.41 | 17.45 | 17.22 | 17.22 | 659 | -0.40% |
| 2026-04-20 | 17.00 | 17.50 | 17.00 | 17.29 | 7K | +0.58% |
| 2026-04-17 | 17.16 | 17.20 | 16.70 | 17.19 | 3K | -0.35% |
| 2026-04-16 | 16.04 | 17.63 | 16.04 | 17.25 | 9K | +5.70% |
| 2026-04-15 | 16.23 | 16.37 | 16.03 | 16.32 | 6K | +2.00% |
| 2026-04-14 | 16.01 | 16.37 | 16.00 | 16.00 | 1K | -0.87% |
| 2026-04-13 | 16.25 | 16.25 | 16.14 | 16.14 | 594 | -0.00% |
| 2026-04-10 | 16.29 | 16.29 | 16.14 | 16.14 | 1K | -0.55% |
| 2026-04-09 | 17.91 | 17.91 | 15.91 | 16.23 | 11K | -4.53% |
| 2026-04-08 | 17.16 | 17.95 | 15.80 | 17.00 | 8K | -0.06% |
| 2026-04-07 | 16.33 | 18.78 | 16.33 | 17.01 | 32K | +5.13% |
| 2026-04-06 | 16.20 | 17.48 | 15.88 | 16.18 | 4K | -0.15% |
| 2026-04-02 | 15.74 | 16.41 | 15.68 | 16.20 | 11K | +1.34% |
| 2026-04-01 | 15.83 | 16.50 | 15.23 | 15.99 | 110 | +0.31% |
| 2026-03-31 | 15.97 | 16.50 | 15.94 | 15.94 | 5K | +1.21% |
| 2026-03-30 | 15.48 | 16.26 | 15.48 | 15.75 | 14K | +0.83% |
| 2026-03-27 | 15.62 | 15.62 | 15.40 | 15.62 | 715 | 0.00% |
| 2026-03-26 | 15.81 | 16.20 | 15.54 | 15.62 | 3K | +0.32% |
See TISI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TISI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TISI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonTISI — Frequently Asked Questions
Quick answers to the most common questions about buying TISI stock.
How has TISI stock performed recently?
TISI declined -19.0% over the past year, below its 5-year annualized CAGR of -27.9%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is TISI's all-time high price?
Team, Inc. reached $480.90 on 2014-01-15. The 52-week high is $24.25. Current 1-year return of -19.0% places the stock further from historical peaks.
Where can I download TISI historical price data?
This page provides TISI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.