Nasdaq · TMSWW · stock
Teamshares Inc (TMSWW) stock price history
Every Nasdaq trading session of Teamshares Inc from Jul 17, 2026 to Nov 12, 2026: 70 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TMSWW adjusted close, 2026 to 2026
- $1.48
- All time high, 2026
- $1.58
- 52 week high, $0.5771 low
- 70
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
TMSWW key facts
- Teamshares Inc (TMSWW) closed at $0.8336 on Nov 12, 2026 on Nasdaq.
- TMSWW's all time high close is $1.48, set on Aug 14, 2026; its all time low close is $0.6989 on Oct 20, 2026.
- TMSWW's 52 week range is $0.5771 to $1.58.
- TMSWW's deepest drawdown was -52.8% from Aug 14, 2026 to Oct 20, 2026.
- DataCedar holds 70 daily sessions of TMSWW history from Jul 17, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TMSWW price chart, 2026 to 2026
TMSWW returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.9% |
| 3 months | -32.8% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 17, 2026 | -38.3% |
TMSWW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.48 on Aug 14, 2026
- All time low close
- $0.6989 on Oct 20, 2026
- 52 week high
- $1.58 on Aug 14, 2026
- 52 week low
- $0.5771 on Aug 24, 2026
- Deepest drawdown
- -52.8% from Aug 14, 2026 to Oct 20, 2026, not yet recovered
- Best single session
- +35.4% on Aug 31, 2026
- Worst single session
- -28.6% on Aug 24, 2026
- Volatility, 1 year annualised
- 164.8%
- Sessions closing higher, 1 year
- 42%
TMSWW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jul 17, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.30 | $1.58 | $0.5771 | $0.8336 | n/a | 1.9M | 70 |
TMSWW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.8336 | +4.9% |
| October 2026 | $0.7950 | -16.3% |
| September 2026 | $0.9500 | -21.2% |
| August 2026 | $1.21 | -2.0% |
| July 2026 | $1.23 | n/a |
About the TMSWW data
Daily bars. 70 sessions from Jul 17, 2026 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ATMSWW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
TMSWW share price history
