Team, Inc. (TISI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -5.2%
- 3M
- -2.1%
- YTD
- +17.0%
- 1Y
- -10.7%
- 3Y
- +23.8%
- 5Y
- -23.8%
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
- +4.4%
TISI Stock Price Trajectory (1980–2026)
As of July 8, 2026, Team, Inc. (TISI) trades at $16.65, representing a -10.7% return over the past year. The stock has delivered a -74.3% total return over five years (-23.8% 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 -96.5%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CECO (+164.7% 1Y), GLDD (+43.6% 1Y), and MYRG (+124.3% 1Y), TISI has underperformed the peer group average. Compare TISI vs CECO →
TISI Historical Price Data · from 1980
Rows 1–50 of 11,137| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 17.50 | 17.50 | 16.65 | 16.65 | 5K | -4.15% |
| 2026-07-06 | 17.65 | 18.00 | 17.14 | 17.37 | 2K | -0.97% |
| 2026-07-02 | 17.47 | 17.88 | 17.47 | 17.54 | 3K | +3.48% |
| 2026-07-01 | 17.25 | 17.38 | 16.95 | 16.95 | 1K | -1.91% |
| 2026-06-30 | 17.21 | 17.50 | 17.21 | 17.28 | 6K | +2.92% |
| 2026-06-29 | 16.64 | 17.00 | 16.61 | 16.79 | 3K | -0.53% |
| 2026-06-26 | 17.00 | 17.00 | 16.80 | 16.88 | 4K | -0.12% |
| 2026-06-25 | 17.12 | 17.49 | 16.90 | 16.90 | 4K | -1.74% |
| 2026-06-24 | 16.77 | 17.34 | 16.77 | 17.20 | 2K | +1.18% |
| 2026-06-23 | 17.13 | 17.20 | 16.67 | 17.00 | 945 | +1.13% |
| 2026-06-22 | 16.92 | 17.50 | 16.67 | 16.81 | 5K | -3.72% |
| 2026-06-18 | 17.99 | 17.99 | 16.97 | 17.46 | 6K | +3.68% |
| 2026-06-17 | 16.84 | 17.00 | 16.84 | 16.84 | 2K | -0.53% |
| 2026-06-16 | 17.00 | 17.45 | 16.69 | 16.93 | 9K | -0.29% |
| 2026-06-15 | 16.87 | 17.50 | 16.21 | 16.98 | 9K | +1.92% |
| 2026-06-12 | 16.54 | 16.82 | 16.54 | 16.66 | 3K | +0.73% |
| 2026-06-11 | 16.35 | 16.73 | 16.14 | 16.54 | 4K | +1.22% |
| 2026-06-10 | 17.71 | 17.86 | 16.14 | 16.34 | 21K | -7.00% |
| 2026-06-09 | 17.79 | 18.50 | 16.94 | 17.57 | 9K | 0.00% |
| 2026-06-08 | 17.55 | 17.81 | 17.46 | 17.57 | 6K | -0.85% |
| 2026-06-05 | 17.70 | 18.50 | 17.46 | 17.72 | 8K | -1.17% |
| 2026-06-04 | 17.16 | 18.50 | 17.16 | 17.93 | 18K | +5.47% |
| 2026-06-03 | 15.39 | 17.75 | 15.39 | 17.00 | 73K | +10.39% |
| 2026-06-02 | 15.35 | 15.95 | 15.35 | 15.40 | 4K | -0.39% |
| 2026-06-01 | 15.44 | 15.46 | 15.26 | 15.46 | 12K | -1.09% |
| 2026-05-29 | 16.00 | 16.00 | 15.63 | 15.63 | 8K | -1.14% |
| 2026-05-28 | 16.41 | 16.41 | 15.71 | 15.81 | 8K | -1.92% |
| 2026-05-27 | 16.25 | 16.55 | 15.95 | 16.12 | 9K | -1.71% |
| 2026-05-26 | 16.63 | 16.95 | 16.30 | 16.40 | 9K | -1.26% |
| 2026-05-22 | 16.49 | 17.00 | 16.31 | 16.61 | 9K | +0.67% |
| 2026-05-21 | 15.89 | 16.50 | 15.61 | 16.50 | 16K | +4.17% |
| 2026-05-20 | 16.73 | 16.73 | 15.60 | 15.84 | 23K | -2.25% |
| 2026-05-19 | 16.25 | 17.00 | 15.94 | 16.20 | 4K | -0.09% |
| 2026-05-18 | 16.30 | 16.56 | 15.93 | 16.22 | 5K | +1.12% |
| 2026-05-15 | 15.66 | 16.05 | 15.64 | 16.04 | 6K | +2.30% |
| 2026-05-14 | 16.23 | 17.00 | 14.81 | 15.68 | 12K | -0.44% |
| 2026-05-13 | 15.99 | 16.55 | 15.75 | 15.75 | 5K | +4.30% |
| 2026-05-12 | 15.80 | 15.80 | 14.50 | 15.10 | 31K | -5.57% |
| 2026-05-11 | 17.50 | 17.50 | 15.60 | 15.99 | 17K | -4.54% |
| 2026-05-08 | 17.20 | 17.47 | 16.75 | 16.75 | 3K | -3.12% |
| 2026-05-07 | 17.48 | 17.50 | 16.75 | 17.29 | 3K | +1.71% |
| 2026-05-06 | 17.52 | 17.65 | 17.00 | 17.00 | 4K | -1.45% |
| 2026-05-05 | 17.62 | 17.62 | 17.25 | 17.25 | 3K | -0.23% |
| 2026-05-04 | 17.50 | 17.95 | 17.00 | 17.29 | 4K | -1.20% |
| 2026-05-01 | 17.87 | 18.44 | 17.50 | 17.50 | 11K | +0.29% |
| 2026-04-30 | 17.17 | 17.95 | 17.17 | 17.45 | 4K | +0.93% |
| 2026-04-29 | 17.39 | 17.92 | 17.27 | 17.29 | 6K | +1.71% |
| 2026-04-28 | 17.26 | 17.51 | 17.00 | 17.00 | 4K | -0.35% |
| 2026-04-27 | 16.94 | 17.74 | 16.94 | 17.06 | 10K | +0.35% |
| 2026-04-24 | 17.10 | 17.10 | 16.92 | 17.00 | 5K | +1.31% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -10.7% over the past year, below its 5-year annualized CAGR of -23.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is TISI's all-time high price?
Team, Inc. reached $480.90 on 2014-01-15. The 52-week high is $19.99. Current 1-year return of -10.7% places the stock further from 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.