Stockscreener 앱 받기
19.23
0.10%
-0.02
시간 외 거래:
19.10
-0.13
-0.68%
Team Inc 주식 (TISI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $19.49 | $19.03 | $0.46 | 11,684.0 | -0.10% |
| 2025-09-04 | $19.85 | $18.02 | $1.83 | 17,542.0 | +2.78% |
| 2025-09-03 | $18.81 | $18.30 | $0.51 | 6,203.0 | -0.11% |
| 2025-09-02 | $19.34 | $18.75 | $0.59 | 4,951.0 | -2.60% |
| 2025-08-29 | $19.65 | $19.23 | $0.42 | 3,242.0 | -0.62% |
| 2025-08-28 | $19.53 | $19.31 | $0.2211 | 9,085.0 | -0.46% |
| 2025-08-27 | $19.68 | $19.15 | $0.5325 | 10,543.0 | -0.82% |
| 2025-08-26 | $19.79 | $19.00 | $0.79 | 9,821.0 | +3.26% |
| 2025-08-25 | $19.48 | $18.78 | $0.70 | 5,840.0 | +1.17% |
| 2025-08-22 | $19.35 | $18.63 | $0.72 | 11,377.0 | +2.79% |
| 2025-08-21 | $19.12 | $18.00 | $1.12 | 10,176.0 | -3.21% |
| 2025-08-20 | $18.88 | $18.67 | $0.205 | 1,130.0 | +1.92% |
| 2025-08-19 | $19.17 | $18.52 | $0.65 | 5,304.0 | -2.32% |
| 2025-08-18 | $19.65 | $18.41 | $1.24 | 13,465.0 | -1.51% |
| 2025-08-15 | $19.80 | $18.00 | $1.80 | 7,181.0 | +6.77% |
| 2025-08-14 | $19.44 | $17.80 | $1.64 | 14,074.0 | -6.97% |
| 2025-08-13 | $19.99 | $17.00 | $2.99 | 21,816.0 | +18.46% |
| 2025-08-12 | $16.87 | $15.50 | $1.37 | 10,475.0 | -1.45% |
| 2025-08-11 | $17.18 | $16.48 | $0.70 | 2,272.0 | -1.07% |
| 2025-08-08 | $16.86 | $16.21 | $0.645 | 1,140.0 | +2.50% |
Team Inc 주식 (TISI) 연도별 가격 이력
이 심층 분석에서는 Team Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TISI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Team Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Team Inc 주식 (TISI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $19.85 | $18.02 | $1.83 | 52,064.0 | -0.10% |
| 2025-08 | $19.99 | $15.50 | $4.49 | 155,996.0 | +17.16% |
| 2025-07 | $20.01 | $16.43 | $3.58 | 106,251.0 | -9.73% |
| 2025-06 | $21.33 | $16.49 | $4.84 | 399,887.0 | +0.55% |
| 2025-05 | $24.25 | $18.00 | $6.25 | 355,325.0 | -11.79% |
| 2025-04 | $24.20 | $16.28 | $7.92 | 867,630.0 | +21.28% |
| 2025-03 | $18.44 | $12.12 | $6.33 | 419,409.0 | +3.30% |
| 2025-02 | $18.86 | $15.25 | $3.61 | 156,543.0 | -2.56% |
| 2025-01 | $18.99 | $12.82 | $6.17 | 249,226.0 | +32.57% |
Team Inc 주식 (TISI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.10 | $13.63 | $4.47 | 493,315.0 | -16.94% |
| 2024-11 | $23.89 | $13.78 | $10.11 | 760,851.0 | -14.79% |
| 2024-10 | $26.77 | $15.03 | $11.74 | 940,980.0 | +29.90% |
| 2024-09 | $19.07 | $13.16 | $5.91 | 345,434.0 | +11.56% |
| 2024-08 | $15.09 | $8.81 | $6.28 | 378,517.0 | +37.66% |
| 2024-07 | $10.79 | $7.65 | $3.14 | 404,339.0 | +11.82% |
| 2024-06 | $9.00 | $7.23 | $1.77 | 161,643.0 | +3.62% |
| 2024-05 | $8.82 | $5.97 | $2.85 | 235,326.0 | +20.37% |
| 2024-04 | $9.42 | $6.29 | $3.13 | 241,563.0 | -1.25% |
| 2024-03 | $7.84 | $5.05 | $2.79 | 457,784.0 | +14.08% |
| 2024-02 | $7.23 | $6.11 | $1.12 | 106,385.0 | -10.48% |
| 2024-01 | $7.18 | $6.15 | $1.03 | 189,733.0 | +6.97% |
Team Inc 주식 (TISI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.74 | $5.90 | $1.84 | 348,317.0 | -7.69% |
| 2023-11 | $8.68 | $6.05 | $2.63 | 240,135.0 | -14.58% |
| 2023-10 | $8.88 | $6.43 | $2.44 | 155,887.0 | +20.43% |
| 2023-09 | $9.06 | $6.75 | $2.31 | 236,367.0 | -21.29% |
| 2023-08 | $11.25 | $8.41 | $2.84 | 384,249.0 | +1.73% |
| 2023-07 | $9.97 | $7.52 | $2.45 | 386,533.0 | +4.58% |
| 2023-06 | $8.41 | $6.11 | $2.30 | 756,550.0 | +18.74% |
| 2023-05 | $8.14 | $3.53 | $4.61 | 5,506,204.0 | +35.23% |
| 2023-04 | $6.19 | $4.95 | $1.24 | 323,904.0 | -5.67% |
| 2023-03 | $8.40 | $4.90 | $3.50 | 523,366.0 | -25.04% |
| 2023-02 | $9.39 | $6.67 | $2.72 | 542,119.0 | -7.82% |
| 2023-01 | $10.33 | $5.50 | $4.83 | 679,568.0 | +51.05% |
0.21%
0.29%
자본화:
|
볼륨(24시간):