NYSE - Delayed Quote
USD
Team, Inc. (TISI)
21.39
-1.31
(-5.77%)
At close: November 6 at 4:00:02 PM EST
21.39
0.00
(0.00%)
After hours: November 6 at 4:00:20 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
22.67 | 23.20 | 21.13 | 21.39 | 21.39 | 68,000 |
|
Nov 5, 2026
|
24.25 | 24.26 | 22.50 | 22.70 | 22.70 | 24,400 |
|
Nov 4, 2026
|
24.04 | 24.81 | 23.95 | 24.02 | 24.02 | 8,200 |
|
Nov 3, 2026
|
23.03 | 24.26 | 23.03 | 24.03 | 24.03 | 27,600 |
|
Nov 2, 2026
|
23.93 | 24.03 | 23.25 | 23.25 | 23.25 | 14,600 |
|
Oct 30, 2026
|
23.72 | 24.19 | 23.42 | 23.93 | 23.93 | 15,000 |
|
Oct 29, 2026
|
24.00 | 24.23 | 23.86 | 24.00 | 24.00 | 6,300 |
|
Oct 28, 2026
|
24.17 | 24.47 | 23.65 | 23.89 | 23.89 | 11,500 |
|
Oct 27, 2026
|
23.98 | 24.26 | 23.70 | 23.82 | 23.82 | 10,600 |
|
Oct 26, 2026
|
24.29 | 24.29 | 23.65 | 23.81 | 23.81 | 20,000 |
|
Oct 23, 2026
|
25.00 | 25.00 | 24.01 | 24.20 | 24.20 | 5,000 |
|
Oct 22, 2026
|
24.42 | 25.09 | 24.10 | 24.38 | 24.38 | 21,600 |
|
Oct 21, 2026
|
24.45 | 24.75 | 24.00 | 24.38 | 24.38 | 28,800 |
|
Oct 20, 2026
|
22.92 | 24.71 | 22.50 | 24.10 | 24.10 | 90,800 |
|
Oct 19, 2026
|
23.85 | 24.25 | 22.73 | 23.20 | 23.20 | 20,000 |
|
Oct 16, 2026
|
24.42 | 24.59 | 23.50 | 23.63 | 23.63 | 9,100 |
|
Oct 15, 2026
|
24.57 | 24.79 | 23.46 | 24.43 | 24.43 | 14,100 |
|
Oct 14, 2026
|
24.61 | 25.09 | 24.38 | 24.65 | 24.65 | 10,900 |
|
Oct 13, 2026
|
26.39 | 26.78 | 24.59 | 24.89 | 24.89 | 36,200 |
|
Oct 12, 2026
|
26.29 | 27.22 | 26.29 | 26.38 | 26.38 | 13,000 |
|
Oct 9, 2026
|
27.59 | 27.59 | 24.51 | 26.16 | 26.16 | 147,700 |
|
Oct 8, 2026
|
27.64 | 28.27 | 26.52 | 26.53 | 26.53 | 37,700 |
|
Oct 7, 2026
|
27.32 | 27.72 | 27.31 | 27.59 | 27.59 | 7,300 |
|
Oct 6, 2026
|
28.41 | 29.22 | 27.12 | 27.61 | 27.61 | 39,600 |
|
Oct 5, 2026
|
29.03 | 29.35 | 28.28 | 28.38 | 28.38 | 27,300 |
|
Oct 2, 2026
|
28.44 | 29.35 | 28.44 | 28.90 | 28.90 | 15,000 |
|
Oct 1, 2026
|
28.80 | 29.41 | 28.40 | 28.42 | 28.42 | 28,000 |
|
Sep 30, 2026
|
28.45 | 28.83 | 28.14 | 28.68 | 28.68 | 32,900 |
|
Sep 29, 2026
|
28.50 | 29.05 | 28.00 | 28.45 | 28.45 | 17,200 |
|
Sep 28, 2026
|
28.70 | 29.01 | 28.00 | 28.47 | 28.47 | 29,900 |
|
Sep 25, 2026
|
28.87 | 29.08 | 28.65 | 29.06 | 29.06 | 14,900 |
|
Sep 24, 2026
|
28.84 | 29.57 | 28.84 | 28.97 | 28.97 | 35,000 |
|
Sep 23, 2026
|
28.65 | 29.00 | 28.62 | 28.90 | 28.90 | 41,800 |
|
Sep 22, 2026
|
28.18 | 28.55 | 27.88 | 28.55 | 28.55 | 31,800 |
|
Sep 21, 2026
|
28.20 | 28.90 | 27.74 | 28.01 | 28.01 | 28,400 |
|
Sep 18, 2026
|
27.58 | 28.48 | 26.41 | 27.95 | 27.95 | 171,700 |
|
Sep 17, 2026
|
27.69 | 28.10 | 27.30 | 27.45 | 27.45 | 19,800 |
|
Sep 16, 2026
|
26.98 | 27.75 | 26.86 | 26.92 | 26.92 | 30,100 |
|
Sep 15, 2026
|
26.81 | 27.42 | 26.17 | 26.99 | 26.99 | 66,200 |
|
Sep 14, 2026
|
25.61 | 26.90 | 25.61 | 26.90 | 26.90 | 50,100 |
|
Sep 11, 2026
|
27.54 | 27.54 | 25.74 | 25.86 | 25.86 | 29,200 |
|
Sep 10, 2026
|
26.67 | 26.85 | 26.31 | 26.52 | 26.52 | 22,300 |
|
Sep 9, 2026
|
27.01 | 27.40 | 26.06 | 26.67 | 26.67 | 44,300 |
|
Sep 8, 2026
|
27.56 | 28.05 | 26.39 | 27.00 | 27.00 | 55,700 |
|
Sep 4, 2026
|
26.85 | 28.01 | 26.64 | 27.91 | 27.91 | 59,100 |
|
Sep 3, 2026
|
26.60 | 27.99 | 26.42 | 26.75 | 26.75 | 43,000 |
|
Sep 2, 2026
|
24.59 | 26.76 | 24.30 | 26.52 | 26.52 | 54,100 |
|
Sep 1, 2026
|
24.75 | 25.25 | 24.28 | 24.75 | 24.75 | 13,600 |
|
Aug 31, 2026
|
24.57 | 25.00 | 24.26 | 24.65 | 24.65 | 10,500 |
|
Aug 28, 2026
|
24.30 | 25.33 | 24.15 | 24.74 | 24.74 | 12,600 |
|
Aug 27, 2026
|
23.00 | 24.47 | 23.00 | 23.94 | 23.94 | 13,900 |
|
Aug 26, 2026
|
24.00 | 24.00 | 23.01 | 23.01 | 23.01 | 30,800 |
|
Aug 25, 2026
|
23.03 | 24.64 | 23.01 | 24.09 | 24.09 | 34,600 |
|
Aug 24, 2026
|
22.67 | 23.32 | 21.94 | 22.97 | 22.97 | 35,000 |
|
Aug 21, 2026
|
22.72 | 23.15 | 22.45 | 22.72 | 22.72 | 11,400 |
|
Aug 20, 2026
|
22.50 | 23.14 | 22.50 | 22.80 | 22.80 | 29,700 |
|
Aug 19, 2026
|
23.32 | 23.75 | 22.46 | 22.46 | 22.46 | 12,700 |
|
Aug 18, 2026
|
22.71 | 24.44 | 22.71 | 23.32 | 23.32 | 27,000 |
|
Aug 17, 2026
|
22.58 | 23.19 | 22.17 | 22.36 | 22.36 | 34,300 |
|
Aug 14, 2026
|
22.24 | 22.38 | 21.34 | 22.12 | 22.12 | 15,000 |
|
Aug 13, 2026
|
22.29 | 22.45 | 21.81 | 22.16 | 22.16 | 31,000 |
|
Aug 12, 2026
|
22.80 | 22.80 | 21.42 | 22.00 | 22.00 | 52,500 |
|
Aug 11, 2026
|
21.00 | 23.48 | 18.68 | 22.71 | 22.71 | 217,000 |
|
Aug 10, 2026
|
17.10 | 17.10 | 16.20 | 16.55 | 16.55 | 25,400 |
|
Aug 7, 2026
|
17.11 | 17.13 | 16.52 | 17.00 | 17.00 | 9,100 |
|
Aug 6, 2026
|
17.11 | 17.11 | 16.92 | 17.01 | 17.01 | 1,100 |
|
Aug 5, 2026
|
17.20 | 17.58 | 16.80 | 17.07 | 17.07 | 15,000 |
|
Aug 4, 2026
|
17.48 | 17.48 | 16.75 | 16.75 | 16.75 | 4,000 |
|
Aug 3, 2026
|
17.42 | 17.96 | 16.53 | 17.00 | 17.00 | 10,500 |
|
Jul 31, 2026
|
17.94 | 17.94 | 17.25 | 17.40 | 17.40 | 4,700 |
|
Jul 30, 2026
|
17.50 | 18.05 | 17.40 | 17.45 | 17.45 | 4,800 |
|
Jul 29, 2026
|
17.65 | 17.89 | 17.64 | 17.64 | 17.64 | 2,400 |
|
Jul 28, 2026
|
17.28 | 18.50 | 17.16 | 17.63 | 17.63 | 52,000 |
|
Jul 27, 2026
|
16.86 | 17.50 | 16.86 | 17.00 | 17.00 | 7,600 |
|
Jul 24, 2026
|
16.50 | 17.38 | 16.50 | 16.99 | 16.99 | 2,800 |
|
Jul 23, 2026
|
16.50 | 16.90 | 16.50 | 16.64 | 16.64 | 2,000 |
|
Jul 22, 2026
|
16.26 | 16.90 | 16.26 | 16.70 | 16.70 | 2,000 |
|
Jul 21, 2026
|
15.76 | 16.60 | 15.76 | 16.55 | 16.55 | 12,000 |
|
Jul 20, 2026
|
16.40 | 16.40 | 15.70 | 15.89 | 15.89 | 6,100 |
|
Jul 17, 2026
|
16.45 | 16.73 | 16.41 | 16.41 | 16.41 | 1,800 |
|
Jul 16, 2026
|
16.61 | 16.86 | 16.51 | 16.51 | 16.51 | 1,500 |
|
Jul 15, 2026
|
17.00 | 17.00 | 16.60 | 16.73 | 16.73 | 2,400 |
|
Jul 14, 2026
|
17.03 | 17.46 | 16.35 | 16.78 | 16.78 | 5,800 |
|
Jul 13, 2026
|
16.41 | 16.66 | 16.36 | 16.41 | 16.41 | 1,700 |
|
Jul 10, 2026
|
16.60 | 16.88 | 16.52 | 16.60 | 16.60 | 1,200 |
|
Jul 9, 2026
|
16.48 | 16.58 | 16.05 | 16.36 | 16.36 | 2,600 |
|
Jul 8, 2026
|
16.66 | 17.39 | 15.85 | 16.34 | 16.34 | 7,400 |
|
Jul 7, 2026
|
17.50 | 17.50 | 16.76 | 16.76 | 16.76 | 5,300 |
|
Jul 6, 2026
|
17.65 | 18.00 | 17.14 | 17.37 | 17.37 | 2,500 |
|
Jul 2, 2026
|
17.47 | 17.88 | 17.47 | 17.54 | 17.54 | 3,300 |
|
Jul 1, 2026
|
17.25 | 17.38 | 17.25 | 17.38 | 17.38 | 1,200 |
|
Jun 30, 2026
|
17.22 | 17.50 | 17.22 | 17.28 | 17.28 | 6,400 |
|
Jun 29, 2026
|
16.88 | 17.00 | 16.62 | 16.79 | 16.79 | 3,200 |
|
Jun 26, 2026
|
17.00 | 17.00 | 16.80 | 16.88 | 16.88 | 3,500 |
|
Jun 25, 2026
|
16.92 | 17.49 | 16.90 | 16.90 | 16.90 | 3,600 |
|
Jun 24, 2026
|
16.77 | 17.34 | 16.77 | 16.89 | 16.89 | 2,400 |
|
Jun 23, 2026
|
16.67 | 17.20 | 16.67 | 17.00 | 17.00 | 1,000 |
|
Jun 22, 2026
|
16.92 | 17.50 | 16.67 | 16.81 | 16.81 | 5,300 |
|
Jun 18, 2026
|
17.99 | 17.99 | 16.67 | 16.68 | 16.68 | 8,200 |
|
Jun 17, 2026
|
17.00 | 17.00 | 16.84 | 16.84 | 16.84 | 2,100 |
|
Jun 16, 2026
|
17.00 | 17.45 | 16.69 | 16.93 | 16.93 | 9,000 |
|
Jun 15, 2026
|
16.87 | 17.50 | 16.21 | 16.98 | 16.98 | 9,300 |
|
Jun 12, 2026
|
16.54 | 17.05 | 16.54 | 16.66 | 16.66 | 3,700 |
|
Jun 11, 2026
|
16.35 | 16.73 | 16.14 | 16.54 | 16.54 | 4,400 |
|
Jun 10, 2026
|
17.71 | 17.86 | 16.14 | 16.34 | 16.34 | 21,500 |
|
Jun 9, 2026
|
17.79 | 18.50 | 16.94 | 17.50 | 17.50 | 8,900 |
|
Jun 8, 2026
|
17.55 | 17.93 | 17.46 | 17.57 | 17.57 | 6,300 |
|
Jun 5, 2026
|
17.70 | 18.50 | 17.46 | 17.72 | 17.72 | 7,600 |
|
Jun 4, 2026
|
17.16 | 18.50 | 17.16 | 17.93 | 17.93 | 18,300 |
|
Jun 3, 2026
|
15.39 | 17.75 | 15.39 | 17.00 | 17.00 | 73,300 |
|
Jun 2, 2026
|
15.35 | 15.95 | 15.35 | 15.40 | 15.40 | 4,400 |
|
Jun 1, 2026
|
16.00 | 16.25 | 15.26 | 15.46 | 15.46 | 12,400 |
|
May 29, 2026
|
16.00 | 16.00 | 15.60 | 15.63 | 15.63 | 7,800 |
|
May 28, 2026
|
16.41 | 16.41 | 15.71 | 15.81 | 15.81 | 7,600 |
|
May 27, 2026
|
16.25 | 16.55 | 16.12 | 16.12 | 16.12 | 8,800 |
|
May 26, 2026
|
16.63 | 16.95 | 16.30 | 16.40 | 16.40 | 9,200 |
|
May 22, 2026
|
16.49 | 17.00 | 16.31 | 16.61 | 16.61 | 9,200 |
|
May 21, 2026
|
15.89 | 16.67 | 15.61 | 16.50 | 16.50 | 15,600 |
|
May 20, 2026
|
16.73 | 16.73 | 15.60 | 15.84 | 15.84 | 22,800 |
|
May 19, 2026
|
16.25 | 17.00 | 15.94 | 16.21 | 16.21 | 3,900 |
|
May 18, 2026
|
16.15 | 16.56 | 15.93 | 16.22 | 16.22 | 4,900 |
|
May 15, 2026
|
15.66 | 16.05 | 15.64 | 16.05 | 16.05 | 6,400 |
|
May 14, 2026
|
14.81 | 17.00 | 14.81 | 15.68 | 15.68 | 11,800 |
|
May 13, 2026
|
15.99 | 16.55 | 15.75 | 15.75 | 15.75 | 5,200 |
|
May 12, 2026
|
15.81 | 15.81 | 14.50 | 15.10 | 15.10 | 31,000 |
|
May 11, 2026
|
17.50 | 17.50 | 15.60 | 15.99 | 15.99 | 16,800 |
|
May 8, 2026
|
17.03 | 17.47 | 16.75 | 16.75 | 16.75 | 2,500 |
|
May 7, 2026
|
17.48 | 17.50 | 16.75 | 17.29 | 17.29 | 3,400 |
|
May 6, 2026
|
17.52 | 17.65 | 17.00 | 17.00 | 17.00 | 3,500 |
|
May 5, 2026
|
17.56 | 17.95 | 17.25 | 17.25 | 17.25 | 3,100 |
|
May 4, 2026
|
17.56 | 17.95 | 17.00 | 17.29 | 17.29 | 3,900 |
|
May 1, 2026
|
17.95 | 18.44 | 17.50 | 17.50 | 17.50 | 10,700 |
|
Apr 30, 2026
|
17.17 | 17.95 | 17.17 | 17.45 | 17.45 | 4,400 |
|
Apr 29, 2026
|
17.41 | 17.92 | 17.27 | 17.29 | 17.29 | 6,100 |
|
Apr 28, 2026
|
17.26 | 17.51 | 17.00 | 17.00 | 17.00 | 3,700 |
|
Apr 27, 2026
|
16.94 | 17.74 | 16.94 | 17.06 | 17.06 | 10,200 |
|
Apr 24, 2026
|
16.67 | 17.03 | 16.63 | 17.00 | 17.00 | 4,900 |
|
Apr 23, 2026
|
16.05 | 17.47 | 16.05 | 16.78 | 16.78 | 2,600 |
|
Apr 22, 2026
|
17.27 | 17.27 | 16.87 | 16.87 | 16.87 | 2,000 |
|
Apr 21, 2026
|
17.41 | 17.45 | 17.22 | 17.22 | 17.22 | 700 |
|
Apr 20, 2026
|
17.00 | 17.50 | 17.00 | 17.29 | 17.29 | 7,100 |
|
Apr 17, 2026
|
16.70 | 17.20 | 16.70 | 17.19 | 17.19 | 2,600 |
|
Apr 16, 2026
|
16.04 | 17.63 | 16.04 | 17.25 | 17.25 | 8,800 |
|
Apr 15, 2026
|
16.23 | 16.37 | 16.03 | 16.32 | 16.32 | 5,900 |
|
Apr 14, 2026
|
16.01 | 16.37 | 16.00 | 16.00 | 16.00 | 1,300 |
|
Apr 13, 2026
|
16.26 | 16.26 | 16.01 | 16.14 | 16.14 | 600 |
|
Apr 10, 2026
|
16.29 | 16.29 | 16.14 | 16.14 | 16.14 | 1,100 |
|
Apr 9, 2026
|
17.91 | 17.91 | 15.91 | 16.23 | 16.23 | 11,000 |
|
Apr 8, 2026
|
17.16 | 17.95 | 15.80 | 17.00 | 17.00 | 8,100 |
|
Apr 7, 2026
|
16.33 | 18.78 | 16.33 | 17.01 | 17.01 | 32,500 |
|
Apr 6, 2026
|
16.20 | 17.48 | 16.13 | 16.18 | 16.18 | 4,400 |
|
Apr 2, 2026
|
15.74 | 16.41 | 15.68 | 16.20 | 16.20 | 10,600 |
|
Apr 1, 2026
|
15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
|
Mar 31, 2026
|
15.83 | 16.50 | 15.23 | 15.94 | 15.94 | 5,100 |
|
Mar 30, 2026
|
15.48 | 16.26 | 15.48 | 15.75 | 15.75 | 13,800 |
|
Mar 27, 2026
|
15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 700 |
|
Mar 26, 2026
|
15.81 | 16.20 | 15.54 | 15.62 | 15.62 | 2,900 |
|
Mar 25, 2026
|
15.73 | 15.73 | 15.19 | 15.41 | 15.41 | 3,900 |
|
Mar 24, 2026
|
15.88 | 17.00 | 15.52 | 15.52 | 15.52 | 16,200 |
|
Mar 23, 2026
|
14.94 | 16.32 | 14.94 | 16.12 | 16.12 | 16,700 |
|
Mar 20, 2026
|
13.78 | 14.76 | 13.78 | 14.76 | 14.76 | 24,000 |
|
Mar 19, 2026
|
13.50 | 14.56 | 13.50 | 13.78 | 13.78 | 6,200 |
|
Mar 18, 2026
|
13.66 | 13.99 | 13.42 | 13.42 | 13.42 | 2,200 |
|
Mar 17, 2026
|
13.31 | 13.79 | 13.31 | 13.78 | 13.78 | 5,200 |
|
Mar 16, 2026
|
15.34 | 15.68 | 12.47 | 13.30 | 13.30 | 22,500 |
|
Mar 13, 2026
|
15.46 | 16.10 | 15.22 | 15.71 | 15.71 | 18,400 |
|
Mar 12, 2026
|
14.33 | 14.79 | 14.33 | 14.53 | 14.53 | 3,500 |
|
Mar 11, 2026
|
14.65 | 14.65 | 14.48 | 14.51 | 14.51 | 1,800 |
|
Mar 10, 2026
|
14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
|
Mar 9, 2026
|
14.57 | 14.66 | 14.01 | 14.40 | 14.40 | 7,600 |
|
Mar 6, 2026
|
14.01 | 14.76 | 14.01 | 14.76 | 14.76 | 9,700 |
|
Mar 5, 2026
|
14.27 | 14.40 | 14.16 | 14.39 | 14.39 | 3,200 |
|
Mar 4, 2026
|
14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1,100 |
|
Mar 3, 2026
|
14.17 | 14.49 | 14.17 | 14.17 | 14.17 | 700 |
|
Mar 2, 2026
|
14.46 | 14.53 | 14.40 | 14.40 | 14.40 | 1,300 |
|
Feb 27, 2026
|
14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
|
Feb 26, 2026
|
14.51 | 14.72 | 14.51 | 14.70 | 14.70 | 1,200 |
|
Feb 25, 2026
|
14.38 | 14.91 | 14.38 | 14.72 | 14.72 | 5,700 |
|
Feb 24, 2026
|
14.02 | 14.99 | 14.02 | 14.73 | 14.73 | 13,300 |
|
Feb 23, 2026
|
14.01 | 14.40 | 13.84 | 13.84 | 13.84 | 6,800 |
|
Feb 20, 2026
|
14.49 | 14.55 | 14.01 | 14.01 | 14.01 | 3,900 |
|
Feb 19, 2026
|
15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 4,600 |
|
Feb 18, 2026
|
14.39 | 14.39 | 14.03 | 14.13 | 14.13 | 2,100 |
|
Feb 17, 2026
|
14.02 | 15.16 | 14.02 | 14.21 | 14.21 | 4,100 |
|
Feb 13, 2026
|
14.15 | 14.28 | 14.15 | 14.21 | 14.21 | 900 |
|
Feb 12, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Feb 11, 2026
|
14.60 | 14.99 | 14.50 | 14.50 | 14.50 | 1,200 |
|
Feb 10, 2026
|
14.25 | 14.60 | 14.25 | 14.50 | 14.50 | 1,600 |
|
Feb 9, 2026
|
14.76 | 14.76 | 14.29 | 14.29 | 14.29 | 2,000 |
|
Feb 6, 2026
|
14.36 | 14.48 | 14.21 | 14.47 | 14.47 | 3,800 |
|
Feb 5, 2026
|
14.08 | 14.35 | 14.08 | 14.31 | 14.31 | 1,900 |
|
Feb 4, 2026
|
14.16 | 14.28 | 14.02 | 14.09 | 14.09 | 2,100 |
|
Feb 3, 2026
|
14.43 | 14.43 | 14.29 | 14.35 | 14.35 | 2,700 |
|
Feb 2, 2026
|
14.70 | 14.70 | 14.16 | 14.34 | 14.34 | 7,300 |
|
Jan 30, 2026
|
14.54 | 14.73 | 14.27 | 14.43 | 14.43 | 3,700 |
|
Jan 29, 2026
|
14.37 | 14.80 | 13.91 | 14.80 | 14.80 | 8,800 |
|
Jan 28, 2026
|
14.65 | 14.65 | 14.19 | 14.28 | 14.28 | 6,000 |
|
Jan 27, 2026
|
14.17 | 14.47 | 14.00 | 14.10 | 14.10 | 3,100 |
|
Jan 26, 2026
|
13.74 | 14.26 | 13.74 | 14.00 | 14.00 | 8,700 |
|
Jan 23, 2026
|
14.00 | 14.00 | 13.36 | 13.86 | 13.86 | 8,600 |
|
Jan 22, 2026
|
13.79 | 14.19 | 13.79 | 13.80 | 13.80 | 1,500 |
|
Jan 21, 2026
|
13.67 | 13.87 | 13.67 | 13.79 | 13.79 | 3,400 |
|
Jan 20, 2026
|
13.86 | 14.22 | 13.59 | 13.59 | 13.59 | 5,700 |
|
Jan 16, 2026
|
14.68 | 14.68 | 14.32 | 14.34 | 14.34 | 2,400 |
|
Jan 15, 2026
|
14.34 | 14.91 | 14.08 | 14.78 | 14.78 | 6,500 |
|
Jan 14, 2026
|
14.47 | 14.86 | 14.23 | 14.32 | 14.32 | 1,900 |
|
Jan 13, 2026
|
14.06 | 15.01 | 14.06 | 14.60 | 14.60 | 4,300 |
|
Jan 12, 2026
|
14.20 | 14.60 | 13.94 | 14.21 | 14.21 | 16,600 |
|
Jan 9, 2026
|
13.86 | 14.52 | 13.53 | 14.20 | 14.20 | 11,200 |
|
Jan 8, 2026
|
14.03 | 14.48 | 13.83 | 13.91 | 13.91 | 15,400 |
|
Jan 7, 2026
|
13.99 | 14.45 | 13.99 | 14.12 | 14.12 | 1,600 |
|
Jan 6, 2026
|
14.25 | 14.90 | 14.05 | 14.05 | 14.05 | 6,500 |
|
Jan 5, 2026
|
14.63 | 15.02 | 14.06 | 14.41 | 14.41 | 30,800 |
|
Jan 2, 2026
|
14.13 | 14.39 | 13.98 | 14.23 | 14.23 | 11,100 |
|
Dec 31, 2025
|
14.00 | 14.44 | 13.61 | 14.13 | 14.13 | 41,200 |
|
Dec 30, 2025
|
13.80 | 14.58 | 13.59 | 13.91 | 13.91 | 97,800 |
|
Dec 29, 2025
|
13.59 | 14.16 | 13.40 | 13.80 | 13.80 | 13,800 |
|
Dec 26, 2025
|
14.22 | 14.55 | 13.26 | 13.53 | 13.53 | 184,900 |
|
Dec 24, 2025
|
13.19 | 14.37 | 13.19 | 14.34 | 14.34 | 60,400 |
|
Dec 23, 2025
|
13.62 | 13.62 | 13.22 | 13.25 | 13.25 | 4,600 |
|
Dec 22, 2025
|
14.27 | 14.27 | 13.50 | 13.54 | 13.54 | 31,400 |
|
Dec 19, 2025
|
14.61 | 15.19 | 14.13 | 14.38 | 14.38 | 26,300 |
|
Dec 18, 2025
|
14.99 | 14.99 | 14.70 | 14.77 | 14.77 | 5,800 |
|
Dec 17, 2025
|
15.07 | 15.73 | 14.50 | 14.91 | 14.91 | 65,600 |
|
Dec 16, 2025
|
14.98 | 15.25 | 14.57 | 15.14 | 15.14 | 7,900 |
|
Dec 15, 2025
|
14.96 | 15.82 | 14.75 | 15.16 | 15.16 | 52,600 |
|
Dec 12, 2025
|
15.69 | 16.14 | 14.63 | 15.06 | 15.06 | 16,200 |
|
Dec 11, 2025
|
15.35 | 16.15 | 15.29 | 15.80 | 15.80 | 7,100 |
|
Dec 10, 2025
|
16.01 | 16.19 | 15.41 | 15.44 | 15.44 | 25,000 |
|
Dec 9, 2025
|
15.11 | 16.02 | 15.11 | 15.86 | 15.86 | 4,800 |
|
Dec 8, 2025
|
14.50 | 15.66 | 14.50 | 15.31 | 15.31 | 11,100 |
|
Dec 5, 2025
|
14.50 | 15.96 | 14.50 | 14.60 | 14.60 | 101,400 |
|
Dec 4, 2025
|
14.76 | 15.00 | 14.75 | 15.00 | 15.00 | 2,100 |
|
Dec 3, 2025
|
14.61 | 15.56 | 14.58 | 15.16 | 15.16 | 13,300 |
|
Dec 2, 2025
|
14.84 | 15.67 | 14.84 | 15.51 | 15.51 | 7,000 |
|
Dec 1, 2025
|
14.29 | 15.16 | 14.29 | 15.16 | 15.16 | 20,900 |
|
Nov 28, 2025
|
14.36 | 14.57 | 14.36 | 14.50 | 14.50 | 2,000 |
|
Nov 26, 2025
|
14.24 | 14.83 | 14.14 | 14.20 | 14.20 | 11,900 |
|
Nov 25, 2025
|
14.40 | 14.62 | 14.14 | 14.50 | 14.50 | 5,200 |
|
Nov 24, 2025
|
14.66 | 15.03 | 14.53 | 14.53 | 14.53 | 2,900 |
|
Nov 21, 2025
|
14.83 | 15.02 | 14.77 | 14.77 | 14.77 | 2,200 |
|
Nov 20, 2025
|
15.48 | 16.02 | 14.73 | 14.94 | 14.94 | 13,800 |
|
Nov 19, 2025
|
15.28 | 16.18 | 15.28 | 15.47 | 15.47 | 2,700 |
|
Nov 18, 2025
|
15.11 | 16.33 | 15.11 | 15.35 | 15.35 | 11,400 |
|
Nov 17, 2025
|
15.57 | 15.96 | 15.27 | 15.27 | 15.27 | 17,900 |
|
Nov 14, 2025
|
15.69 | 16.20 | 15.69 | 15.91 | 15.91 | 5,900 |
|
Nov 13, 2025
|
16.51 | 16.88 | 15.90 | 15.90 | 15.90 | 19,900 |
|
Nov 12, 2025
|
16.36 | 17.20 | 16.36 | 16.75 | 16.75 | 9,200 |
|
Nov 11, 2025
|
16.00 | 16.60 | 16.00 | 16.30 | 16.30 | 4,700 |
|
Nov 10, 2025
|
16.20 | 16.45 | 15.98 | 16.45 | 16.45 | 2,800 |
|
Nov 7, 2025
|
15.85 | 16.28 | 15.35 | 15.84 | 15.84 | 11,600 |
