Get the Stockscreener App
5.75
0.17%
0.010
Teamshares Inc Stock (TMS) Price History
The historical daily chart and data for Teamshares Inc stock (TMS), show that the latest closing stock price as of July 27, 2026, is $5.75.
- Teamshares Inc all-time high stock price is $11.90, occurred on June 24, 2026.
- The lowest Teamshares Inc stock price recorded was $5.45 on July 24, 2026. Since then, Teamshares Inc's stock price has risen over 5.50% to $5.75 now.
- The 52-week high stock price for TMS is $11.90, representing a 106.96% increase from the current share price, occurred on June 24, 2026.
- The 52-week low stock price for TMS is $5.45, indicating a -5.22% decrease from the current share price, occurred on July 24, 2026.
The table below shows more information about TMS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $5.92 | $5.60 | $0.32 | 50,747.0 | +0.17% |
| Jul 24, 2026 | $5.84 | $5.45 | $0.3888 | 66,365.0 | +1.59% |
| Jul 23, 2026 | $6.17 | $5.48 | $0.69 | 114,893.0 | -5.68% |
| Jul 22, 2026 | $6.14 | $5.80 | $0.3425 | 75,211.0 | -0.17% |
| Jul 21, 2026 | $6.18 | $5.72 | $0.465 | 70,522.0 | +1.18% |
| Jul 20, 2026 | $6.52 | $5.60 | $0.92 | 64,082.0 | -3.10% |
| Jul 17, 2026 | $6.61 | $5.88 | $0.725 | 103,273.0 | -4.23% |
| Jul 16, 2026 | $7.14 | $6.26 | $0.88 | 27,638.0 | -8.06% |
| Jul 15, 2026 | $7.04 | $6.41 | $0.6349 | 266,383.0 | +2.96% |
| Jul 14, 2026 | $7.36 | $6.75 | $0.605 | 71,737.0 | -8.78% |
| Jul 13, 2026 | $7.98 | $7.37 | $0.61 | 54,507.0 | -2.89% |
| Jul 10, 2026 | $8.42 | $7.51 | $0.91 | 110,747.0 | -8.74% |
| Jul 09, 2026 | $8.40 | $7.60 | $0.80 | 15,080.0 | +9.15% |
| Jul 08, 2026 | $7.77 | $7.42 | $0.35 | 13,162.0 | -0.91% |
| Jul 07, 2026 | $8.10 | $7.25 | $0.85 | 9,745.0 | +6.48% |
| Jul 06, 2026 | $7.94 | $6.95 | $0.99 | 98,667.0 | -3.33% |
| Jul 02, 2026 | $8.52 | $7.33 | $1.19 | 43,593.0 | -5.30% |
| Jul 01, 2026 | $9.12 | $7.73 | $1.39 | 32,884.0 | -3.65% |
| Jun 30, 2026 | $9.38 | $7.01 | $2.37 | 66,909.0 | -5.84% |
Teamshares Inc Stock (TMS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Teamshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Teamshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Teamshares Inc Stock (TMS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $9.12 | $5.45 | $3.67 | 1,339,983.0 | -30.05% |
| Jun, 2026 | $11.90 | $7.01 | $4.89 | 205,594.0 | +0.00% |
1.16%
3.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):