Mercados españoles abiertos en 12 mins

Team, Inc. (TISI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,77-0,03 (-0,44%)
Al cierre: 03:27PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20246,326,796,296,776,772300
24 abr 20246,707,006,406,806,8017.000
23 abr 20246,866,866,696,756,753600
22 abr 20246,746,866,746,746,741100
19 abr 20246,906,906,756,756,7511.500
18 abr 20246,826,966,626,966,965500
17 abr 20246,967,106,826,886,883400
16 abr 20247,977,976,966,966,968400
15 abr 20247,537,537,047,477,472400
12 abr 20247,937,937,307,307,302100
11 abr 20247,297,917,297,617,615900
10 abr 20247,317,537,097,407,409400
09 abr 20247,968,136,757,737,7321.300
08 abr 20249,429,427,588,088,0821.600
05 abr 20248,979,338,729,309,3015.300
04 abr 20249,039,318,508,948,9421.900
03 abr 20247,919,227,919,079,0726.400
02 abr 20247,908,207,507,947,9422.200
01 abr 20247,217,957,217,817,8129.800
28 mar 20247,697,767,007,217,2133.000
27 mar 20247,077,847,037,657,6548.100
26 mar 20246,747,006,696,916,9117.000
25 mar 20246,867,146,726,906,9030.700
22 mar 20246,527,106,526,996,9947.500
21 mar 20246,286,506,026,266,2616.000
20 mar 20245,706,305,526,286,2852.100
19 mar 20245,505,975,205,805,8057.100
18 mar 20245,825,845,055,095,0931.300
15 mar 20245,845,905,675,825,824400
14 mar 20245,315,725,315,715,7110.300
13 mar 20245,495,935,305,315,316900
12 mar 20245,546,035,285,505,5021.300
11 mar 20246,456,495,205,305,3029.900
08 mar 20246,857,176,476,476,4710.900
07 mar 20246,176,826,066,656,6511.600
06 mar 20246,056,406,056,256,255100
05 mar 20246,026,485,926,066,0611.200
04 mar 20246,296,496,016,036,0312.800
01 mar 20246,286,286,166,196,19900
29 feb 20246,326,326,326,326,32900
28 feb 20246,156,476,156,446,441400
27 feb 20246,236,236,156,156,154500
26 feb 20246,166,416,156,196,196300
23 feb 20246,376,746,216,216,212200
22 feb 20246,316,506,316,376,377700
21 feb 20246,286,786,136,326,321000
20 feb 20246,286,286,116,276,2711.900
16 feb 20246,536,536,416,416,41600
15 feb 20246,286,596,286,406,408100
14 feb 20246,416,756,366,366,362300
13 feb 20246,386,616,386,616,611300
12 feb 20246,856,856,606,606,601200
09 feb 20246,536,946,506,866,865400
08 feb 20246,526,526,416,416,41800
07 feb 20246,606,716,316,406,401800
06 feb 20246,316,406,206,396,394300
05 feb 20246,526,886,386,386,3824.100
02 feb 20247,157,156,626,816,8118.900
01 feb 20247,237,237,107,107,101700
31 ene 20247,177,187,007,067,066700
30 ene 20246,897,186,897,137,131700
29 ene 20246,836,836,816,816,81500
26 ene 20246,917,186,726,986,9817.500
25 ene 20246,487,076,476,966,9613.200
24 ene 20246,436,486,366,486,483600
23 ene 20246,336,576,156,356,354400
22 ene 20246,206,426,206,206,207000
19 ene 20246,386,546,276,316,319100
18 ene 20246,706,706,346,356,358300
17 ene 20246,296,646,286,506,505100
16 ene 20246,856,926,456,456,4527.000
12 ene 20246,856,946,776,806,808300
11 ene 20246,896,966,586,586,5829.700
10 ene 20246,837,026,836,976,9713.900
09 ene 20246,506,946,506,836,8310.400
08 ene 20246,526,756,506,506,505300
05 ene 20246,486,676,486,566,564200
04 ene 20246,506,606,506,556,555300
03 ene 20246,636,686,636,686,68800
02 ene 20246,506,616,506,616,617600
29 dic 20236,606,706,446,606,608100
28 dic 20236,576,776,546,586,583800
27 dic 20236,307,006,226,776,7720.500
26 dic 20236,306,466,056,196,199300
22 dic 20235,986,255,986,186,1816.000
21 dic 20236,266,265,905,995,9935.100
20 dic 20236,116,286,006,226,2252.500
19 dic 20236,116,466,086,456,457400
18 dic 20236,256,285,956,126,1229.100
15 dic 20236,576,866,246,276,2734.400
14 dic 20237,087,086,586,896,8929.700
13 dic 20237,087,086,506,506,5017.900
12 dic 20237,007,127,007,017,013100
11 dic 20237,067,397,017,017,019500
08 dic 20237,177,357,167,347,346900
07 dic 20237,097,367,047,097,095900
06 dic 20237,067,457,067,307,307300
05 dic 20237,177,267,097,137,135800
04 dic 20236,607,096,607,037,0320.900
01 dic 20237,177,746,406,626,6225.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...