Get the Stockscreener App
6.17
0.48%
-0.03
After Hours:
6.31
0.14
+2.27%
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 September 04, 2026, is $6.17.
- Teamshares Inc all-time high stock price is $11.90, occurred on June 24, 2026.
- The lowest Teamshares Inc stock price recorded was $5.04 on July 31, 2026. Since then, Teamshares Inc's stock price has risen over 22.42% to $6.17 now.
- The 52-week high stock price for TMS is $11.90, representing a 92.87% increase from the current share price, occurred on June 24, 2026.
- The 52-week low stock price for TMS is $5.04, indicating a -18.31% decrease from the current share price, occurred on July 31, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $6.58 | $6.09 | $0.485 | 79,115.0 | -0.48% |
| Sep 03, 2026 | $6.25 | $5.97 | $0.28 | 42,437.0 | +4.03% |
| Sep 02, 2026 | $6.47 | $5.90 | $0.57 | 199,725.0 | +0.68% |
| Sep 01, 2026 | $6.45 | $5.64 | $0.8083 | 190,119.0 | -6.92% |
| Aug 31, 2026 | $6.59 | $6.03 | $0.5632 | 160,153.0 | +0.32% |
| Aug 28, 2026 | $6.51 | $6.05 | $0.46 | 42,364.0 | -0.16% |
| Aug 27, 2026 | $6.70 | $6.24 | $0.4599 | 81,122.0 | -2.61% |
| Aug 26, 2026 | $6.58 | $6.00 | $0.58 | 131,217.0 | +8.85% |
| Aug 25, 2026 | $6.40 | $5.57 | $0.83 | 118,201.0 | -1.96% |
| Aug 24, 2026 | $7.23 | $5.91 | $1.32 | 200,835.0 | -16.76% |
| Aug 21, 2026 | $7.63 | $7.28 | $0.35 | 56,194.0 | +0.96% |
| Aug 20, 2026 | $7.99 | $7.26 | $0.73 | 18,931.0 | -5.71% |
| Aug 19, 2026 | $9.01 | $7.46 | $1.55 | 54,299.0 | -13.37% |
| Aug 18, 2026 | $9.39 | $8.50 | $0.895 | 55,552.0 | -0.45% |
| Aug 17, 2026 | $9.79 | $8.80 | $0.99 | 82,886.0 | -2.08% |
| Aug 14, 2026 | $9.76 | $8.55 | $1.21 | 104,015.0 | +4.34% |
| Aug 13, 2026 | $9.29 | $7.42 | $1.87 | 98,601.0 | +17.69% |
| Aug 12, 2026 | $7.71 | $6.91 | $0.8096 | 20,508.0 | -0.47% |
| Aug 11, 2026 | $7.50 | $7.10 | $0.40 | 49,951.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $6.58 | $5.64 | $0.935 | 590,511.0 | -2.99% |
| Aug, 2026 | $9.79 | $5.43 | $4.36 | 1,697,812.0 | +15.64% |
| Jul, 2026 | $9.12 | $5.04 | $4.08 | 1,726,264.0 | -33.09% |
| Jun, 2026 | $11.90 | $7.01 | $4.89 | 205,594.0 | +0.00% |
1.21%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):