Get the Stockscreener App
7.24
0.69%
-0.05
After Hours:
7.34
0.10
+1.38%
Teamshares Inc Stock (TMS) Price History
The historical daily chart and data for Teamshares Inc stock (TMS), show that the latest closing stock price as of August 07, 2026, is $7.24.
- Teamshares Inc all-time high stock price is $11.90, occurred on June 24, 2026.
- The lowest Teamshares Inc stock price recorded was $5.45 on July 24, 2026. Since then, Teamshares Inc's stock price has risen over 32.84% to $7.24 now.
- The 52-week high stock price for TMS is $11.90, representing a 64.36% increase from the current share price, occurred on June 24, 2026.
- The 52-week low stock price for TMS is $5.45, indicating a -24.72% decrease from the current share price, occurred on July 24, 2026.
The table below shows more information about TMS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2026 | $7.53 | $6.91 | $0.615 | 192,333.0 | -0.69% |
| Aug 06, 2026 | $7.87 | $7.29 | $0.58 | 35,241.0 | -5.94% |
| Aug 05, 2026 | $7.87 | $7.15 | $0.7177 | 45,301.0 | +5.73% |
| Aug 04, 2026 | $7.49 | $6.05 | $1.44 | 51,449.0 | +11.06% |
| Aug 03, 2026 | $6.91 | $5.43 | $1.49 | 69,479.0 | +20.00% |
| Jul 31, 2026 | $5.75 | $5.04 | $0.71 | 195,130.0 | +2.04% |
| Jul 30, 2026 | $5.71 | $5.39 | $0.325 | 46,354.0 | -1.82% |
| Jul 29, 2026 | $5.90 | $5.35 | $0.55 | 106,877.0 | -4.10% |
| Jul 28, 2026 | $5.90 | $5.67 | $0.235 | 88,667.0 | -0.43% |
| Jul 27, 2026 | $5.92 | $5.60 | $0.32 | 50,747.0 | +0.17% |
| Jul 24, 2026 | $5.84 | $5.45 | $0.3888 | 66,365.0 | +1.59% |
| Jul 23, 2026 | $6.17 | $5.48 | $0.69 | 114,893.0 | -5.68% |
| Jul 22, 2026 | $6.14 | $5.80 | $0.3425 | 75,211.0 | -0.17% |
| Jul 21, 2026 | $6.18 | $5.72 | $0.465 | 70,522.0 | +1.18% |
| Jul 20, 2026 | $6.52 | $5.60 | $0.92 | 64,082.0 | -3.10% |
| Jul 17, 2026 | $6.61 | $5.88 | $0.725 | 103,273.0 | -4.23% |
| Jul 16, 2026 | $7.14 | $6.26 | $0.88 | 27,638.0 | -8.06% |
| Jul 15, 2026 | $7.04 | $6.41 | $0.6349 | 266,383.0 | +2.96% |
| Jul 14, 2026 | $7.36 | $6.75 | $0.605 | 71,737.0 | -8.78% |
| Jul 13, 2026 | $7.98 | $7.37 | $0.61 | 54,507.0 | -2.89% |
| Jul 10, 2026 | $8.42 | $7.51 | $0.91 | 110,747.0 | -8.74% |
Teamshares Inc Stock (TMS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Teamshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Teamshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Teamshares Inc Stock (TMS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $7.87 | $5.43 | $2.44 | 586,136.0 | +31.64% |
| Jul, 2026 | $9.12 | $5.04 | $4.08 | 1,726,264.0 | -33.09% |
| Jun, 2026 | $11.90 | $7.01 | $4.89 | 205,594.0 | +0.00% |
0.88%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):