NYSE · TISI · stock
Team INC (TISI) stock price history
Every NYSE trading session of Team INC from Oct 7, 1980 to Sep 28, 2026: 11,586 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.
TISI adjusted close, 1980 to 2026
- $476.20
- All time high, 2014
- $29.57
- 52 week high, $12.34 low
- 11,586
- Daily sessions since 1980
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
TISI key facts
- Team INC (TISI) closed at $28.47 on Sep 28, 2026 on NYSE.
- TISI's all time high close is $476.20, set on Jan 10, 2014; its all time low close is $3.97 on May 16, 2023.
- TISI's 52 week range is $12.34 to $29.57.
- TISI returned +67.0% over the year to Sep 28, 2026 and -10.5% over five years.
- Over ten years TISI returned -91%, -21.5% a year compounded.
- TISI's deepest drawdown was -99.2% from Jan 14, 2014 to May 16, 2023.
- DataCedar holds 11,586 daily sessions of TISI history from Oct 7, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TISI price chart, 1980 to 2026
TISI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.1% |
| 3 months | +68.7% |
| 6 months | +82.3% |
| Year to date | +104.7% |
| 1 year | +67.0% |
| 3 years | +296.0% |
| 5 years | -10.5% |
| 10 years | -91.1% |
| Since Oct 7, 1980 | -75.2% |
| Compound annual growth, 46.0 years | -3.0% |
TISI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $476.20 on Jan 10, 2014
- All time low close
- $3.97 on May 16, 2023
- 52 week high
- $29.57 on Sep 24, 2026
- 52 week low
- $12.34 on Oct 24, 2025
- Deepest drawdown
- -99.2% from Jan 14, 2014 to May 16, 2023, not yet recovered
- Best single session
- +61.8% on May 25, 2023
- Worst single session
- -45.7% on Nov 12, 2021
- Volatility, 1 year annualised
- 57.6%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 1997, +124%
- Worst calendar year
- 2021, -90%
TISI 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. 1980 starts on Oct 7, 1980; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.13 | $29.57 | $12.47 | $28.47 | +101.5% | 2.5M | 185 |
| 2025 | $13.08 | $24.25 | $12.12 | $14.13 | +11.4% | 4.3M | 250 |
| 2024 | $6.50 | $26.77 | $5.05 | $12.68 | +92.1% | 4.8M | 252 |
| 2023 | $5.60 | $11.25 | $3.53 | $6.60 | +25.7% | 10.1M | 250 |
| 2022 | $11.80 | $30.70 | $5.06 | $5.25 | -51.8% | 31.1M | 251 |
| 2021 | $109.90 | $138.40 | $10.40 | $10.90 | -90.0% | 10.7M | 252 |
| 2020 | $160.70 | $160.80 | $37.50 | $109.00 | -31.7% | 9.1M | 253 |
| 2019 | $144.10 | $196.40 | $139.20 | $159.70 | +9.0% | 5.5M | 252 |
| 2018 | $148.50 | $255.50 | $128.50 | $146.50 | -1.7% | 10.2M | 251 |
| 2017 | $397.00 | $397.00 | $104.50 | $149.00 | -62.0% | 12.2M | 251 |
| 2016 | $313.60 | $396.00 | $216.10 | $392.50 | +22.8% | 5.7M | 252 |
| 2015 | $404.90 | $475.50 | $308.10 | $319.60 | -21.0% | 2.7M | 252 |
| 2014 | $420.90 | $480.90 | $351.80 | $404.60 | -4.4% | 2M | 252 |
| 2013 | $391.70 | $466.60 | $323.30 | $423.40 | +11.3% | 3.2M | 252 |
| 2012 | $304.90 | $390.50 | $249.50 | $380.40 | +27.9% | 1.9M | 250 |
| 2011 | $245.40 | $299.40 | $199.80 | $297.50 | +22.9% | 2.3M | 252 |
| 2010 | $190.30 | $249.00 | $126.40 | $242.00 | +28.7% | 2.5M | 252 |
| 2009 | $278.00 | $288.60 | $91.80 | $188.10 | -32.1% | 4.4M | 252 |
| 2008 | $346.90 | $404.60 | $189.10 | $277.00 | -24.3% | 4.9M | 253 |
| 2007 | $178.60 | $391.90 | $130.05 | $365.80 | +110.0% | 3.1M | 251 |
| 2006 | $106.05 | $181.30 | $104.90 | $174.15 | +65.0% | 3.2M | 251 |
| 2005 | $77.80 | $129.75 | $75.75 | $105.55 | +35.8% | 1.2M | 252 |
| 2004 | $51.55 | $92.10 | $51.55 | $77.75 | +49.8% | 1.2M | 252 |
| 2003 | $38.75 | $52.50 | $25.00 | $51.90 | +33.9% | 581.4K | 252 |
| 2002 | $34.00 | $47.35 | $28.65 | $38.75 | +14.8% | 700.9K | 252 |
| 2001 | $17.81 | $35.50 | $10.25 | $33.75 | +83.1% | 661.3K | 248 |
| 2000 | $9.38 | $18.75 | $7.50 | $18.44 | +90.3% | 555.3K | 252 |
| 1999 | $18.75 | $24.38 | $8.44 | $9.69 | -46.6% | 375.6K | 252 |
| 1998 | $18.13 | $29.38 | $14.38 | $18.13 | +3.6% | 503.1K | 252 |
| 1997 | $8.44 | $20.63 | $6.88 | $17.50 | +124.0% | 306.9K | 253 |
| 1996 | $10.00 | $13.13 | $6.25 | $7.81 | -21.9% | 276.9K | 254 |
| 1995 | $10.00 | $15.00 | $7.50 | $10.00 | +6.7% | 288K | 252 |
| 1994 | $19.38 | $25.63 | $9.38 | $9.38 | -51.6% | 165K | 252 |
| 1993 | $26.16 | $31.14 | $16.25 | $19.38 | -25.9% | 234.2K | 253 |
| 1992 | $39.72 | $46.62 | $25.29 | $26.16 | -34.1% | 235.6K | 254 |
| 1991 | $69.72 | $70.32 | $29.20 | $39.72 | -43.0% | 683.8K | 253 |
| 1990 | $53.56 | $95.61 | $40.87 | $69.72 | +30.2% | 1.1M | 253 |
| 1989 | $35.16 | $54.16 | $29.89 | $53.56 | +52.3% | 373.6K | 252 |
| 1988 | $17.58 | $48.05 | $17.58 | $35.16 | +100.0% | 276.9K | 253 |
| 1987 | $10.55 | $27.54 | $9.96 | $17.58 | +66.7% | 178.3K | 253 |
| 1986 | $12.31 | $14.06 | $7.62 | $10.55 | -18.2% | 65.6K | 253 |
| 1985 | $16.41 | $21.10 | $9.38 | $12.89 | -21.4% | 109.6K | 252 |
| 1984 | $26.37 | $37.50 | $12.89 | $16.41 | -36.4% | 90.9K | 253 |
| 1983 | $17.58 | $55.08 | $15.24 | $25.78 | +46.7% | 511.8K | 253 |
| 1982 | $71.49 | $73.84 | $16.41 | $17.58 | -75.4% | 311.3K | 253 |
| 1981 | $135.95 | $142.99 | $71.49 | $71.49 | -47.4% | 266.7K | 253 |
| 1980 | $114.86 | $171.11 | $111.34 | $135.95 | n/a | 214.1K | 59 |
TISI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.47 | +15.5% |
| August 2026 | $24.65 | +41.7% |
| July 2026 | $17.40 | +0.7% |
| June 2026 | $17.28 | +10.6% |
| May 2026 | $15.63 | -10.4% |
| April 2026 | $17.45 | +9.5% |
| March 2026 | $15.94 | +8.4% |
| February 2026 | $14.70 | +1.9% |
| January 2026 | $14.43 | +2.1% |
| December 2025 | $14.13 | -2.6% |
| November 2025 | $14.50 | -6.5% |
| October 2025 | $15.50 | -6.5% |
About the TISI data
Daily bars. 11,586 sessions from Oct 7, 1980 to Sep 28, 2026, one row per NYSE 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 Sep 25, 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 NYSE 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 Oct 7, 1980, 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/TISI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
TISI share price history
