Get the Stockscreener App
5.37
1.29%
-0.07
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 October 16, 2026, is $5.37.
- Teamshares Inc all-time high stock price is $13.20, occurred on June 23, 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 6.55% to $5.37 now.
- The 52-week high stock price for TMS is $13.20, representing a 145.81% increase from the current share price, occurred on June 23, 2026.
- The 52-week low stock price for TMS is $5.04, indicating a -6.15% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $5.90 | $5.12 | $0.78 | 66,290.0 | -1.29% |
| Oct 15, 2026 | $5.85 | $5.08 | $0.7699 | 74,167.0 | -2.68% |
| Oct 14, 2026 | $5.78 | $5.37 | $0.41 | 56,241.0 | -3.29% |
| Oct 13, 2026 | $6.34 | $5.67 | $0.6732 | 24,527.0 | -8.54% |
| Oct 12, 2026 | $6.92 | $6.18 | $0.745 | 101,349.0 | -3.07% |
| Oct 09, 2026 | $7.21 | $6.49 | $0.725 | 41,390.0 | -3.12% |
| Oct 08, 2026 | $6.84 | $6.33 | $0.505 | 86,695.0 | -4.13% |
| Oct 07, 2026 | $7.51 | $6.75 | $0.76 | 21,148.0 | -5.39% |
| Oct 06, 2026 | $7.80 | $7.27 | $0.535 | 52,172.0 | +0.27% |
| Oct 05, 2026 | $7.96 | $7.40 | $0.56 | 85,015.0 | -2.89% |
| Oct 02, 2026 | $8.25 | $7.61 | $0.64 | 86,408.0 | -3.91% |
| Oct 01, 2026 | $8.10 | $7.20 | $0.90 | 80,090.0 | +9.15% |
| Sep 30, 2026 | $7.77 | $6.96 | $0.81 | 180,110.0 | -6.14% |
| Sep 29, 2026 | $8.37 | $7.50 | $0.865 | 110,348.0 | +0.13% |
| Sep 28, 2026 | $8.16 | $7.61 | $0.55 | 30,485.0 | -3.37% |
| Sep 25, 2026 | $9.36 | $7.50 | $1.86 | 170,479.0 | -12.47% |
| Sep 24, 2026 | $9.26 | $7.74 | $1.52 | 135,397.0 | +7.53% |
| Sep 23, 2026 | $8.53 | $7.64 | $0.88 | 54,589.0 | +3.16% |
| Sep 22, 2026 | $8.48 | $7.86 | $0.62 | 59,231.0 | +4.70% |
| Sep 21, 2026 | $8.26 | $7.60 | $0.6618 | 101,945.0 | -3.20% |
| Sep 18, 2026 | $8.21 | $7.47 | $0.74 | 1,976,785.0 | +9.86% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $8.25 | $5.08 | $3.17 | 775,492.0 | -26.08% |
| Sep, 2026 | $9.36 | $5.64 | $3.72 | 4,492,410.0 | +14.23% |
| 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 | $13.20 | $7.01 | $6.19 | 280,424.0 | +0.00% |
1.33%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):