ストックスクリーナーアプリを入手
14.48
2.36%
-0.35
アフターアワーズ：
14.48
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 |
|---|---|---|---|---|---|
| 2025-10-13 | $15.21 | $14.48 | $0.73 | 8,801.0 | -2.36% |
| 2025-10-10 | $15.29 | $14.70 | $0.5899 | 7,677.0 | -1.69% |
| 2025-10-09 | $15.38 | $14.99 | $0.385 | 2,847.0 | +0.10% |
| 2025-10-08 | $15.60 | $14.81 | $0.7921 | 12,032.0 | -0.53% |
| 2025-10-07 | $15.73 | $14.93 | $0.7994 | 16,046.0 | -2.63% |
| 2025-10-06 | $16.10 | $15.31 | $0.79 | 7,436.0 | -0.58% |
| 2025-10-03 | $16.86 | $15.35 | $1.51 | 13,743.0 | -3.10% |
| 2025-10-02 | $16.85 | $15.35 | $1.50 | 15,398.0 | +1.89% |
| 2025-10-01 | $16.82 | $15.68 | $1.14 | 24,413.0 | -4.40% |
| 2025-09-30 | $17.13 | $16.20 | $0.93 | 11,321.0 | -0.42% |
| 2025-09-29 | $16.91 | $16.56 | $0.35 | 3,505.0 | -2.35% |
| 2025-09-26 | $17.64 | $16.74 | $0.90 | 4,192.0 | +0.41% |
| 2025-09-25 | $17.34 | $16.94 | $0.40 | 8,213.0 | -2.13% |
| 2025-09-24 | $17.73 | $17.20 | $0.53 | 4,544.0 | +1.17% |
| 2025-09-23 | $18.40 | $17.15 | $1.25 | 6,452.0 | -4.46% |
| 2025-09-22 | $18.25 | $17.34 | $0.915 | 24,563.0 | +2.57% |
| 2025-09-19 | $18.44 | $17.25 | $1.19 | 18,063.0 | +0.00% |
| 2025-09-18 | $17.99 | $16.94 | $1.05 | 9,286.0 | +0.00% |
| 2025-09-17 | $18.49 | $17.50 | $0.99 | 4,249.0 | -3.31% |
| 2025-09-16 | $18.60 | $18.10 | $0.50 | 6,372.0 | -1.63% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $16.86 | $14.48 | $2.38 | 117,194.0 | -12.67% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 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% |
0.28%
0.35%
大文字化:
|
ボリューム (24 時間):