ストックスクリーナーアプリを入手
22.97
1.10%
0.25
アフターアワーズ：
23.65
0.68
+2.96%
Team Inc (TISI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08-24 | $23.32 | $21.94 | $1.38 | 34,973.0 | +1.10% |
| 2026-08-21 | $23.14 | $22.45 | $0.70 | 11,445.0 | -0.35% |
| 2026-08-20 | $23.14 | $22.50 | $0.64 | 29,670.0 | +1.51% |
| 2026-08-19 | $23.75 | $22.46 | $1.29 | 12,724.0 | -3.69% |
| 2026-08-18 | $24.44 | $22.71 | $1.73 | 26,951.0 | +4.29% |
| 2026-08-17 | $23.19 | $22.17 | $1.02 | 34,256.0 | +1.08% |
| 2026-08-14 | $22.38 | $21.34 | $1.04 | 15,045.0 | -0.18% |
| 2026-08-13 | $22.45 | $21.81 | $0.64 | 30,951.0 | +0.73% |
| 2026-08-12 | $22.80 | $21.42 | $1.38 | 52,473.0 | -3.13% |
| 2026-08-11 | $23.48 | $18.68 | $4.80 | 216,328.0 | +37.22% |
| 2026-08-10 | $17.10 | $16.20 | $0.90 | 21,093.0 | -2.65% |
| 2026-08-07 | $17.13 | $16.52 | $0.615 | 9,148.0 | -0.06% |
| 2026-08-06 | $17.11 | $16.92 | $0.19 | 1,082.0 | -0.35% |
| 2026-08-05 | $17.58 | $16.80 | $0.78 | 14,906.0 | +1.91% |
| 2026-08-04 | $17.48 | $16.75 | $0.725 | 4,036.0 | -1.47% |
| 2026-08-03 | $17.96 | $16.52 | $1.44 | 10,457.0 | -2.30% |
| 2026-07-31 | $17.94 | $17.25 | $0.69 | 4,583.0 | -0.29% |
| 2026-07-30 | $18.05 | $17.40 | $0.65 | 4,824.0 | -1.08% |
| 2026-07-29 | $17.89 | $17.64 | $0.25 | 2,365.0 | +0.06% |
| 2026-07-28 | $18.50 | $17.16 | $1.34 | 51,922.0 | +3.71% |
| 2026-07-27 | $17.50 | $16.86 | $0.64 | 7,589.0 | +0.06% |
Team Inc (TISI) 株の年ごとの株価履歴
この詳細な分析では、Team Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTISI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Team Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のTeam Inc (TISI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $24.44 | $16.20 | $8.24 | 560,511.0 | +32.01% |
| 2026-07 | $18.50 | $15.70 | $2.80 | 132,941.0 | +0.69% |
| 2026-06 | $18.50 | $15.26 | $3.24 | 214,774.0 | +10.56% |
| 2026-05 | $18.44 | $14.50 | $3.94 | 188,119.0 | -10.43% |
| 2026-04 | $18.78 | $15.68 | $3.11 | 128,421.0 | +9.47% |
| 2026-03 | $17.00 | $12.47 | $4.53 | 164,051.0 | +8.43% |
| 2026-02 | $15.16 | $13.84 | $1.32 | 64,860.0 | +1.88% |
| 2026-01 | $15.02 | $13.36 | $1.66 | 157,292.0 | +2.12% |
2025年のTeam Inc (TISI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $16.19 | $13.19 | $3.00 | 760,045.0 | -4.04% |
| 2025-11 | $17.20 | $14.14 | $3.06 | 181,973.0 | -6.48% |
| 2025-10 | $16.95 | $12.34 | $4.61 | 434,681.0 | -6.51% |
| 2025-09 | $19.85 | $16.20 | $3.65 | 183,105.0 | -13.87% |
| 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% |
2024年のTeam Inc (TISI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
6.65%
1.20%
大文字化:
|
ボリューム (24 時間):