Get the Stockscreener App
6.34
0.16%
-0.010
After Hours:
6.33
-0.010
-0.16%
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 28, 2026, is $6.34.
- 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 25.79% to $6.34 now.
- The 52-week high stock price for TMS is $11.90, representing a 87.70% increase from the current share price, occurred on June 24, 2026.
- The 52-week low stock price for TMS is $5.04, indicating a -20.50% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 20, 2026 | $7.99 | $7.26 | $0.73 | 18,931.0 | -5.71% |
| Aug 19, 2026 | $9.01 | $7.46 | $1.55 | 54,299.0 | -13.37% |
| Aug 18, 2026 | $9.39 | $8.50 | $0.895 | 55,552.0 | -0.45% |
| Aug 17, 2026 | $9.79 | $8.80 | $0.99 | 82,886.0 | -2.08% |
| Aug 14, 2026 | $9.76 | $8.55 | $1.21 | 104,015.0 | +4.34% |
| Aug 13, 2026 | $9.29 | $7.42 | $1.87 | 98,601.0 | +17.69% |
| Aug 12, 2026 | $7.71 | $6.91 | $0.8096 | 20,508.0 | -0.47% |
| Aug 11, 2026 | $7.50 | $7.10 | $0.40 | 49,951.0 | +0.95% |
| Aug 10, 2026 | $7.40 | $7.27 | $0.13 | 29,180.0 | +2.21% |
| 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% |
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 | $9.79 | $5.43 | $4.36 | 1,580,023.0 | +15.27% |
| 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% |
2.40%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):