ストックスクリーナーアプリを入手
14.77
0.94%
-0.14
アフターアワーズ：
14.72
-0.05
-0.34%
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $14.99 | $14.70 | $0.29 | 5,803.0 | -0.94% |
| 2025-12-17 | $15.72 | $14.50 | $1.22 | 65,637.0 | -1.52% |
| 2025-12-16 | $15.25 | $14.57 | $0.68 | 7,867.0 | -0.13% |
| 2025-12-15 | $15.82 | $14.75 | $1.07 | 52,568.0 | +0.66% |
| 2025-12-12 | $16.14 | $14.63 | $1.51 | 16,223.0 | -4.68% |
| 2025-12-11 | $16.15 | $15.29 | $0.86 | 7,147.0 | +2.33% |
| 2025-12-10 | $16.19 | $15.41 | $0.78 | 24,978.0 | -2.65% |
| 2025-12-09 | $16.02 | $15.11 | $0.91 | 4,789.0 | +3.59% |
| 2025-12-08 | $15.66 | $14.50 | $1.16 | 11,096.0 | +4.86% |
| 2025-12-05 | $15.96 | $14.50 | $1.46 | 101,402.0 | -2.67% |
| 2025-12-04 | $15.00 | $14.75 | $0.25 | 2,136.0 | -1.06% |
| 2025-12-03 | $15.56 | $14.58 | $0.98 | 13,288.0 | -2.26% |
| 2025-12-02 | $15.67 | $14.84 | $0.83 | 6,970.0 | +2.34% |
| 2025-12-01 | $15.15 | $14.29 | $0.865 | 20,894.0 | +4.55% |
| 2025-11-28 | $14.57 | $14.36 | $0.21 | 2,014.0 | +2.08% |
| 2025-11-26 | $14.82 | $14.14 | $0.685 | 11,876.0 | -2.07% |
| 2025-11-25 | $14.62 | $14.14 | $0.4799 | 5,172.0 | -0.21% |
| 2025-11-24 | $15.03 | $14.53 | $0.50 | 2,881.0 | -1.62% |
| 2025-11-21 | $15.02 | $14.77 | $0.25 | 2,203.0 | -1.14% |
| 2025-11-20 | $16.02 | $14.73 | $1.29 | 13,799.0 | -3.43% |
| 2025-11-19 | $16.18 | $15.28 | $0.90 | 2,730.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $16.19 | $14.29 | $1.90 | 346,601.0 | +1.90% |
| 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% |
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% |
0.57%
0.07%
大文字化:
|
ボリューム (24 時間):