Get the Stockscreener App
8.13
9.86%
0.73
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 September 18, 2026, is $8.13.
- Teamshares Inc all-time high stock price is $11.90, occurred on June 24, 2026.
- The lowest Teamshares Inc stock price recorded was $5.04 on July 31, 2026. Since then, Teamshares Inc's stock price has risen over 61.31% to $8.13 now.
- The 52-week high stock price for TMS is $11.90, representing a 46.37% increase from the current share price, occurred on June 24, 2026.
- The 52-week low stock price for TMS is $5.04, indicating a -38.01% decrease from the current share price, occurred on July 31, 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $8.21 | $7.47 | $0.74 | 1,976,785.0 | +9.86% |
| Sep 17, 2026 | $7.54 | $6.86 | $0.68 | 149,079.0 | +7.56% |
| Sep 16, 2026 | $7.31 | $6.64 | $0.67 | 97,505.0 | -1.01% |
| Sep 15, 2026 | $7.63 | $6.88 | $0.745 | 136,908.0 | -7.46% |
| Sep 14, 2026 | $7.72 | $6.93 | $0.7841 | 134,799.0 | +2.11% |
| Sep 11, 2026 | $7.51 | $6.87 | $0.645 | 103,560.0 | +5.98% |
| Sep 10, 2026 | $7.70 | $6.73 | $0.97 | 159,604.0 | -3.88% |
| Sep 09, 2026 | $7.42 | $6.91 | $0.51 | 136,585.0 | +0.84% |
| Sep 08, 2026 | $7.30 | $6.11 | $1.19 | 243,605.0 | +16.05% |
| Sep 04, 2026 | $6.58 | $6.09 | $0.485 | 79,115.0 | -0.48% |
| Sep 03, 2026 | $6.25 | $5.97 | $0.28 | 42,437.0 | +4.03% |
| Sep 02, 2026 | $6.47 | $5.90 | $0.57 | 199,725.0 | +0.68% |
| Sep 01, 2026 | $6.45 | $5.64 | $0.8083 | 190,119.0 | -6.92% |
| Aug 31, 2026 | $6.59 | $6.03 | $0.5632 | 160,153.0 | +0.32% |
| Aug 28, 2026 | $6.51 | $6.05 | $0.46 | 42,364.0 | -0.16% |
| Aug 27, 2026 | $6.70 | $6.24 | $0.4599 | 81,122.0 | -2.61% |
| Aug 26, 2026 | $6.58 | $6.00 | $0.58 | 131,217.0 | +8.85% |
| Aug 25, 2026 | $6.40 | $5.57 | $0.83 | 118,201.0 | -1.96% |
| Aug 24, 2026 | $7.23 | $5.91 | $1.32 | 200,835.0 | -16.76% |
| Aug 21, 2026 | $7.63 | $7.28 | $0.35 | 56,194.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $8.21 | $5.64 | $2.57 | 5,626,611.0 | +27.83% |
| Aug, 2026 | $9.79 | $5.43 | $4.36 | 1,697,812.0 | +15.64% |
| 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% |
1.58%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):