Team, Inc. (TISI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +9.0%
- 3M
- +64.8%
- YTD
- +103.1%
- 1Y
- +78.9%
- 3Y
- +61.8%
- 5Y
- -2.3%
Loading 10-year price history...
TISI Historical Performance
TISI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +11.7%
- 2003 annual price return
- +33.9%
- 2004 annual price return
- +50.8%
- 2005 annual price return
- +34.5%
- 2006 annual price return
- +64.0%
- 2007 annual price return
- +117.7%
- 2008 annual price return
- -20.7%
- 2009 annual price return
- -32.1%
- 2010 annual price return
- +25.4%
- 2011 annual price return
- +20.7%
- 2012 annual price return
- +27.2%
- 2013 annual price return
- +11.1%
- 2014 annual price return
- -3.2%
- 2015 annual price return
- -20.2%
- 2016 annual price return
- +26.0%
- 2017 annual price return
- -60.8%
- 2018 annual price return
- -3.0%
- 2019 annual price return
- +7.3%
- 2020 annual price return
- -31.0%
- 2021 annual price return
- -89.1%
- 2022 annual price return
- -54.7%
- 2023 annual price return
- +7.5%
- 2024 annual price return
- +91.8%
- 2025 annual price return
- +3.2%
- 2026 annual price return
- +22.3%
TISI Stock Price Trajectory (1980–2026)
As of October 3, 2026, Team, Inc. (TISI) trades at $28.90, representing a +78.9% return over the past year. The stock has delivered a -10.8% total return over five years (-2.3% 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 -94.0%, currently trading 64% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CECO (+43.1% 1Y), GLDD (+43.3% 1Y), and MYRG (+49.9% 1Y), TISI has outperformed the peer group average. Compare TISI vs CECO →
TISI Historical Price Data · from 1980
Rows 1–50 of 11,198| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 28.85 | 29.15 | 28.70 | 28.90 | 15K | +1.69% |
| 2026-10-01 | 28.80 | 29.41 | 28.40 | 28.42 | 28K | -0.91% |
| 2026-09-30 | 28.46 | 28.83 | 28.14 | 28.68 | 33K | +0.81% |
| 2026-09-29 | 28.55 | 29.05 | 28.01 | 28.45 | 17K | -0.07% |
| 2026-09-28 | 28.70 | 29.01 | 28.14 | 28.47 | 30K | -2.03% |
| 2026-09-25 | 28.87 | 29.08 | 28.64 | 29.06 | 15K | +0.31% |
| 2026-09-24 | 29.37 | 29.57 | 28.84 | 28.97 | 35K | +0.24% |
| 2026-09-23 | 28.65 | 29.00 | 28.50 | 28.90 | 42K | +1.23% |
| 2026-09-22 | 28.44 | 28.55 | 28.23 | 28.55 | 32K | +1.93% |
| 2026-09-21 | 28.20 | 28.89 | 27.74 | 28.01 | 28K | +0.21% |
| 2026-09-18 | 27.58 | 28.48 | 26.41 | 27.95 | 172K | +1.82% |
| 2026-09-17 | 27.50 | 28.10 | 27.42 | 27.45 | 20K | +1.97% |
| 2026-09-16 | 27.21 | 27.63 | 26.92 | 26.92 | 30K | -0.26% |
| 2026-09-15 | 26.42 | 27.42 | 26.17 | 26.99 | 66K | +0.33% |
| 2026-09-14 | 25.84 | 26.90 | 25.61 | 26.90 | 50K | +4.02% |
| 2026-09-11 | 27.54 | 27.54 | 25.73 | 25.86 | 29K | -2.49% |
| 2026-09-10 | 26.99 | 26.99 | 26.34 | 26.52 | 22K | -0.56% |
| 2026-09-09 | 26.93 | 27.40 | 26.21 | 26.67 | 43K | -1.22% |
| 2026-09-08 | 27.56 | 27.91 | 26.39 | 27.00 | 56K | -3.26% |
| 2026-09-04 | 26.91 | 28.01 | 26.91 | 27.91 | 59K | +5.64% |
| 2026-09-03 | 27.46 | 27.99 | 26.42 | 26.42 | 43K | -0.38% |
| 2026-09-02 | 24.59 | 26.52 | 24.30 | 26.52 | 54K | +7.15% |
| 2026-09-01 | 24.75 | 25.25 | 24.39 | 24.75 | 14K | +0.41% |
| 2026-08-31 | 24.63 | 25.00 | 24.26 | 24.65 | 10K | -0.36% |
| 2026-08-28 | 25.17 | 25.17 | 24.54 | 24.74 | 13K | +3.34% |
| 2026-08-27 | 23.00 | 24.46 | 23.00 | 23.94 | 14K | +4.04% |
| 2026-08-26 | 24.00 | 24.00 | 23.01 | 23.01 | 31K | -4.48% |
| 2026-08-25 | 23.03 | 24.64 | 23.00 | 24.09 | 35K | +4.88% |
| 2026-08-24 | 22.67 | 23.32 | 21.94 | 22.97 | 35K | +1.10% |
| 2026-08-21 | 22.72 | 23.15 | 22.45 | 22.72 | 11K | -0.35% |
| 2026-08-20 | 22.50 | 23.14 | 22.50 | 22.80 | 30K | +1.51% |
| 2026-08-19 | 23.32 | 23.75 | 22.46 | 22.46 | 13K | -3.69% |
| 2026-08-18 | 22.71 | 24.44 | 22.71 | 23.32 | 27K | +4.29% |
| 2026-08-17 | 22.58 | 23.19 | 22.17 | 22.36 | 34K | +1.08% |
| 2026-08-14 | 22.24 | 22.38 | 21.34 | 22.12 | 15K | -0.18% |
| 2026-08-13 | 22.29 | 22.45 | 21.81 | 22.16 | 31K | +0.73% |
| 2026-08-12 | 22.80 | 22.80 | 21.42 | 22.00 | 53K | -3.13% |
| 2026-08-11 | 21.00 | 23.48 | 18.68 | 22.71 | 217K | +37.22% |
| 2026-08-10 | 17.10 | 17.10 | 16.20 | 16.55 | 25K | -2.65% |
| 2026-08-07 | 17.11 | 17.13 | 16.52 | 17.00 | 9K | -0.06% |
| 2026-08-06 | 17.11 | 17.11 | 16.92 | 17.01 | 1K | -0.35% |
| 2026-08-05 | 17.20 | 17.58 | 16.80 | 17.07 | 15K | +1.91% |
| 2026-08-04 | 17.48 | 17.48 | 16.75 | 16.75 | 4K | -1.47% |
| 2026-08-03 | 17.42 | 17.96 | 16.52 | 17.00 | 11K | -2.30% |
| 2026-07-31 | 17.94 | 17.94 | 17.25 | 17.40 | 5K | -0.29% |
| 2026-07-30 | 17.50 | 18.05 | 17.40 | 17.45 | 5K | -1.08% |
| 2026-07-29 | 17.65 | 17.89 | 17.64 | 17.64 | 2K | +0.06% |
| 2026-07-28 | 17.28 | 18.50 | 17.16 | 17.63 | 52K | +3.71% |
| 2026-07-27 | 16.86 | 17.50 | 16.86 | 17.00 | 8K | +0.06% |
| 2026-07-24 | 16.50 | 17.38 | 16.50 | 16.99 | 3K | +2.10% |
TISI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TISI — Frequently Asked Questions
Quick answers to the most common questions about buying TISI stock.
How has TISI stock performed recently?
TISI returned +78.9% over the past year, beating its 5-year annualized CAGR of -2.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TISI's all-time high price?
Team, Inc. reached $480.90 on 2014-01-15. The 52-week high is $29.57. Current 1-year return of +78.9% places the stock closer to 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 1980-2026, downloadable in CSV format.