Stockscreener 앱 받기
18.88
0.16%
0.03
Team Inc 주식 (TISI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $19.23 | $18.41 | $0.8188 | 2,087.0 | +0.88% |
| 2025-07-02 | $20.01 | $18.72 | $1.29 | 4,576.0 | +0.75% |
| 2025-07-01 | $19.70 | $18.24 | $1.46 | 8,815.0 | +2.80% |
| 2025-06-30 | $18.49 | $17.66 | $0.83 | 18,608.0 | +1.05% |
| 2025-06-27 | $18.20 | $17.75 | $0.45 | 12,597.0 | +0.33% |
| 2025-06-26 | $18.20 | $17.49 | $0.71 | 6,747.0 | +0.56% |
| 2025-06-25 | $19.24 | $17.50 | $1.74 | 59,846.0 | -2.83% |
| 2025-06-24 | $20.27 | $18.00 | $2.27 | 76,754.0 | -6.89% |
| 2025-06-23 | $21.33 | $19.61 | $1.72 | 8,892.0 | +0.15% |
| 2025-06-20 | $20.38 | $19.18 | $1.20 | 4,757.0 | -2.48% |
| 2025-06-18 | $20.60 | $19.77 | $0.835 | 10,859.0 | -0.30% |
| 2025-06-17 | $20.98 | $19.98 | $1.00 | 14,771.0 | +0.50% |
| 2025-06-16 | $20.68 | $19.81 | $0.87 | 8,304.0 | +0.85% |
| 2025-06-13 | $20.79 | $19.53 | $1.26 | 17,527.0 | +1.16% |
| 2025-06-12 | $20.05 | $19.00 | $1.05 | 13,329.0 | +1.44% |
| 2025-06-11 | $19.96 | $18.73 | $1.23 | 8,113.0 | +3.56% |
| 2025-06-10 | $19.38 | $18.32 | $1.06 | 4,339.0 | +2.34% |
| 2025-06-09 | $18.89 | $18.13 | $0.7595 | 11,904.0 | -1.55% |
| 2025-06-06 | $20.12 | $18.66 | $1.46 | 14,899.0 | -1.99% |
| 2025-06-05 | $20.75 | $19.02 | $1.73 | 49,812.0 | -1.70% |
| 2025-06-04 | $19.50 | $18.82 | $0.68 | 8,913.0 | +1.52% |
| 2025-06-03 | $19.49 | $18.82 | $0.665 | 20,105.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $20.01 | $18.24 | $1.77 | 15,478.0 | +4.48% |
| 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% |
0.82%
1.46%
자본화:
|
볼륨(24시간):