Get the Stockscreener App
6.12
4.23%
-0.27
After Hours:
6.03
-0.09
-1.47%
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 July 17, 2026, is $6.12.
- Teamshares Inc all-time high stock price is $11.90, occurred on June 24, 2026.
- The lowest Teamshares Inc stock price recorded was $5.88 on July 17, 2026. Since then, Teamshares Inc's stock price has risen over 4.08% to $6.12 now.
- The 52-week high stock price for TMS is $11.90, representing a 94.44% increase from the current share price, occurred on June 24, 2026.
- The 52-week low stock price for TMS is $5.88, indicating a -3.92% decrease from the current share price, occurred on July 17, 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 09, 2026 | $8.40 | $7.60 | $0.80 | 15,080.0 | +9.15% |
| Jul 08, 2026 | $7.77 | $7.42 | $0.35 | 13,162.0 | -0.91% |
| Jul 07, 2026 | $8.10 | $7.25 | $0.85 | 9,745.0 | +6.48% |
| Jul 06, 2026 | $7.94 | $6.95 | $0.99 | 98,667.0 | -3.33% |
| Jul 02, 2026 | $8.52 | $7.33 | $1.19 | 43,593.0 | -5.30% |
| Jul 01, 2026 | $9.12 | $7.73 | $1.39 | 32,884.0 | -3.65% |
| Jun 30, 2026 | $9.38 | $7.01 | $2.37 | 66,909.0 | -5.84% |
| Jun 29, 2026 | $10.10 | $8.46 | $1.63 | 44,680.0 | -10.55% |
| Jun 26, 2026 | $10.41 | $9.76 | $0.655 | 35,396.0 | -8.79% |
| Jun 25, 2026 | $11.15 | $10.02 | $1.13 | 13,372.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $9.12 | $5.88 | $3.24 | 950,689.0 | -25.55% |
| Jun, 2026 | $11.90 | $7.01 | $4.89 | 205,594.0 | +0.00% |
0.58%
2.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):