Stockscreener 앱 받기
16.20
0.43%
-0.07
Team Inc 주식 (TISI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $16.27 | $15.80 | $0.47 | 1,543.0 | -2.89% |
| 2025-11-03 | $16.95 | $15.33 | $1.62 | 16,126.0 | +4.97% |
| 2025-10-31 | $15.69 | $15.50 | $0.1898 | 1,808.0 | -1.27% |
| 2025-10-30 | $16.07 | $15.58 | $0.49 | 3,749.0 | +0.45% |
| 2025-10-29 | $16.81 | $15.63 | $1.18 | 25,057.0 | -6.69% |
| 2025-10-28 | $16.95 | $15.29 | $1.66 | 33,635.0 | +9.84% |
| 2025-10-27 | $16.34 | $13.90 | $2.44 | 175,005.0 | +15.18% |
| 2025-10-24 | $13.62 | $12.34 | $1.28 | 24,028.0 | +4.66% |
| 2025-10-23 | $12.90 | $12.52 | $0.38 | 16,029.0 | -2.77% |
| 2025-10-22 | $13.10 | $12.96 | $0.14 | 2,986.0 | -0.76% |
| 2025-10-21 | $13.60 | $12.94 | $0.66 | 10,461.0 | -4.31% |
| 2025-10-20 | $13.90 | $13.67 | $0.23 | 12,257.0 | -1.79% |
| 2025-10-17 | $14.48 | $13.95 | $0.53 | 7,517.0 | -5.62% |
| 2025-10-16 | $14.78 | $14.38 | $0.4008 | 5,700.0 | +2.43% |
| 2025-10-15 | $14.60 | $14.43 | $0.17 | 5,546.0 | -0.82% |
| 2025-10-14 | $14.71 | $14.45 | $0.265 | 2,510.0 | +0.48% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $16.95 | $15.33 | $1.62 | 17,669.0 | +1.94% |
| 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% |
Team Inc 주식 (TISI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.86%
0.79%
자본화:
|
볼륨(24시간):