ストックスクリーナーアプリを入手
17.95
9.65%
1.58
プレマーケット:
17.30
-0.65
-3.62%
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 |
|---|---|---|---|---|---|
| 2024-12-03 | $18.01 | $15.88 | $2.13 | 40,940.0 | +9.65% |
| 2024-12-02 | $16.72 | $15.94 | $0.7805 | 8,836.0 | -3.02% |
| 2024-11-29 | $17.13 | $16.13 | $1.00 | 6,587.0 | +5.50% |
| 2024-11-27 | $16.35 | $15.69 | $0.66 | 7,418.0 | -2.14% |
| 2024-11-26 | $17.46 | $15.90 | $1.56 | 17,561.0 | -2.39% |
| 2024-11-25 | $17.96 | $16.65 | $1.31 | 10,309.0 | -4.61% |
| 2024-11-22 | $17.78 | $16.15 | $1.63 | 20,014.0 | +9.75% |
| 2024-11-21 | $16.73 | $15.68 | $1.05 | 20,769.0 | -2.50% |
| 2024-11-20 | $16.65 | $15.62 | $1.03 | 17,966.0 | +1.30% |
| 2024-11-19 | $16.46 | $15.40 | $1.06 | 18,910.0 | +5.95% |
| 2024-11-18 | $15.77 | $14.41 | $1.36 | 30,711.0 | +7.07% |
| 2024-11-15 | $15.57 | $13.91 | $1.66 | 20,782.0 | -7.87% |
| 2024-11-14 | $15.97 | $14.16 | $1.81 | 48,775.0 | +8.62% |
| 2024-11-13 | $16.89 | $13.78 | $3.11 | 108,117.0 | -7.16% |
| 2024-11-12 | $21.00 | $14.35 | $6.65 | 118,587.0 | -28.11% |
| 2024-11-11 | $23.89 | $20.08 | $3.81 | 46,619.0 | -5.06% |
| 2024-11-08 | $22.60 | $18.20 | $4.40 | 64,146.0 | +22.59% |
| 2024-11-07 | $19.14 | $18.06 | $1.09 | 29,294.0 | +1.55% |
| 2024-11-06 | $19.37 | $17.89 | $1.48 | 73,604.0 | +0.56% |
| 2024-11-05 | $18.20 | $17.01 | $1.19 | 16,889.0 | +4.35% |
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。
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 | $18.01 | $15.88 | $2.13 | 90,716.0 | +6.34% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $7.90 | $5.06 | $2.84 | 669,309.3 | -23.79% |
| 2022-11 | $9.50 | $6.40 | $3.10 | 435,308.0 | -0.88% |
| 2022-10 | $11.50 | $6.72 | $4.78 | 452,268.6 | -34.43% |
| 2022-09 | $14.40 | $10.40 | $4.00 | 460,141.8 | -17.83% |
| 2022-08 | $16.40 | $8.00 | $8.40 | 6,361,768.8 | +55.85% |
| 2022-07 | $8.79 | $7.00 | $1.79 | 504,770.6 | +11.35% |
| 2022-06 | $14.90 | $7.20 | $7.70 | 1,366,729.2 | -37.01% |
| 2022-05 | $14.70 | $9.50 | $5.20 | 1,198,752.1 | -18.06% |
| 2022-04 | $30.70 | $14.30 | $16.40 | 3,958,848.5 | -34.84% |
| 2022-03 | $22.20 | $8.07 | $14.13 | 5,259,649.3 | +133.99% |
| 2022-02 | $15.70 | $6.30 | $9.40 | 9,251,559.1 | +32.49% |
| 2022-01 | $13.30 | $5.20 | $8.10 | 1,227,103.7 | -34.60% |
1.72%
1.04%
大文字化:
|
ボリューム (24 時間):