Stockscreener 앱 받기
17.40
0.29%
-0.05
Team Inc 주식 (TISI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-07-24 | $17.38 | $16.50 | $0.88 | 2,794.0 | +2.10% |
| 2026-07-23 | $16.90 | $16.50 | $0.40 | 2,020.0 | -0.36% |
| 2026-07-22 | $16.90 | $16.26 | $0.6435 | 2,044.0 | +0.91% |
| 2026-07-21 | $16.60 | $15.76 | $0.84 | 12,041.0 | +4.15% |
| 2026-07-20 | $16.40 | $15.70 | $0.70 | 6,144.0 | -3.17% |
| 2026-07-17 | $16.73 | $16.41 | $0.315 | 1,754.0 | -0.61% |
| 2026-07-16 | $16.86 | $16.51 | $0.345 | 1,463.0 | -1.32% |
| 2026-07-15 | $17.00 | $16.60 | $0.4013 | 2,388.0 | -0.30% |
| 2026-07-14 | $17.46 | $16.35 | $1.11 | 5,826.0 | +2.25% |
| 2026-07-13 | $16.66 | $16.36 | $0.30 | 1,745.0 | -1.14% |
| 2026-07-10 | $16.88 | $16.52 | $0.3577 | 1,163.0 | +1.47% |
| 2026-07-09 | $16.57 | $16.05 | $0.525 | 2,616.0 | +0.12% |
| 2026-07-08 | $17.39 | $15.85 | $1.54 | 7,384.0 | -2.51% |
| 2026-07-07 | $17.50 | $16.76 | $0.74 | 5,304.0 | -3.51% |
| 2026-07-06 | $18.00 | $17.14 | $0.8588 | 2,488.0 | -0.97% |
Team Inc 주식 (TISI) 연도별 가격 이력
이 심층 분석에서는 Team Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TISI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Team Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Team Inc 주식 (TISI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $18.50 | $15.70 | $2.80 | 137,524.0 | +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% |
Team Inc 주식 (TISI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Team Inc 주식 (TISI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.16%
3.71%
자본화:
|
볼륨(24시간):