US Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Holdings Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Dividend Yields JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

TISI TEAM INCUS-listed

1 post

Price chart ・ Find other stocks ・ Japanese version

TEAM INC (TISI) at a glance

Ticker
TISI
Company
TEAM INC
Market
US-listed
Share price
$21.39 -1.31 (-5.77%) Nov 6 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

TEAM INC (TISI) Stock Price History

TEAM INC closed at $21.39 on Nov 6, 2026, −22.5% over 1 month, +35.0% over 1 year.

2026-10-07 臨時報告（重要事象）（8-K） 役員の異動（就任・退任・報酬）（Item 5.02）／財務諸…$27.61$21.39Oct 6Nov 6
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$27.61Oct 6
1-Month Low$21.39Nov 6
1-Week Change−10.6%vs Oct 30
1-Month Change−22.5%vs Oct 6

If you had invested $1,000 1 month ago, it would be worth $775 today (−22.5%).Price change only; dividends and fees are not included.

Over the same period the S&P 500 moved −5.7%, while this stock moved −22.5%.

Last 10 Trading Days

DateCloseChange% Change
Nov 6 (Fri)$21.39−1.31−5.77%
Nov 5 (Thu)$22.70−1.32−5.50%
Nov 4 (Wed)$24.02−0.01−0.04%
Nov 3 (Tue)$24.03+0.78+3.35%
Nov 2 (Mon)$23.25−0.68−2.84%
Oct 30 (Fri)$23.93−0.07−0.29%
Oct 29 (Thu)$24.00+0.11+0.46%
Oct 28 (Wed)$23.89+0.07+0.29%
Oct 27 (Tue)$23.82+0.01+0.04%
Oct 26 (Mon)$23.81−0.39−1.61%
2026-10-07 臨時報告（重要事象）（8-K） 役員の異動（就任・退任・報酬）（Item 5.02）／財務諸…$29.06$16.55Aug 6Nov 6
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$29.06Sep 25
3-Month Low$16.55Aug 10
1-Month Change−22.5%vs Oct 6
3-Month Change+25.7%vs Aug 6

If you had invested $1,000 3 months ago, it would be worth $1,257 today (+25.7%).Price change only; dividends and fees are not included.

Over the same period the S&P 500 moved −4.3%, while this stock moved +25.7%.

Last 10 Trading Days

DateCloseChange% Change
Nov 6 (Fri)$21.39−1.31−5.77%
Nov 5 (Thu)$22.70−1.32−5.50%
Nov 4 (Wed)$24.02−0.01−0.04%
Nov 3 (Tue)$24.03+0.78+3.35%
Nov 2 (Mon)$23.25−0.68−2.84%
Oct 30 (Fri)$23.93−0.07−0.29%
Oct 29 (Thu)$24.00+0.11+0.46%
Oct 28 (Wed)$23.89+0.07+0.29%
Oct 27 (Tue)$23.82+0.01+0.04%
Oct 26 (Mon)$23.81−0.39−1.61%
2026-10-07 臨時報告（重要事象）（8-K） 役員の異動（就任・退任・報酬）（Item 5.02）／財務諸…$29.06$15.10May 6Nov 6
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$29.06Sep 25
6-Month Low$15.10May 12
3-Month Change+25.7%vs Aug 6
6-Month Change+25.8%vs May 6

If you had invested $1,000 6 months ago, it would be worth $1,258 today (+25.8%).Price change only; dividends and fees are not included.

Over the same period the S&P 500 moved +0.2%, while this stock moved +25.8%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026$21.39−10.6%
Oct 2026$23.93−16.6%
Sep 2026$28.68+16.3%
Aug 2026$24.65+41.7%
Jul 2026$17.40+0.7%
Jun 2026$17.28+10.6%
May 2026$15.63−10.4%
2026-10-07 臨時報告（重要事象）（8-K） 役員の異動（就任・退任・報酬）（Item 5.02）／財務諸…$29.06$13.25Nov 7Nov 6
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$29.06Sep 25
52-Week Low$13.25Dec 23
Year to Date+51.4%vs Dec 31
From 52-Week High−26.4%Sep 25

If you had invested $1,000 1 year ago, it would be worth $1,350 today (+35.0%).Price change only; dividends and fees are not included.

Over the same period the S&P 500 moved +9.6%, while this stock moved +35.0%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026$21.39−10.6%
Oct 2026$23.93−16.6%
Sep 2026$28.68+16.3%
Aug 2026$24.65+41.7%
Jul 2026$17.40+0.7%
Jun 2026$17.28+10.6%
May 2026$15.63−10.4%
Apr 2026$17.45+9.5%
Mar 2026$15.94+8.4%
Feb 2026$14.70+1.9%
Jan 2026$14.43+2.1%
Dec 2025$14.13−2.6%
Nov 2025$14.50―
$29.06$5.82Nov 6, 2023Nov 6, 2026
Price13-week MA26-week MAS&P 500
3-Year High$29.06Sep 25, 2026
3-Year Low$5.82Mar 11, 2024
Annualized Return+44.1%
Max Drawdown−43.4%

If you had invested $1,000 3 years ago, it would be worth $2,996 today (+199.6%).Price change only; dividends and fees are not included.

Over the same period the S&P 500 moved +67.1%, while this stock moved +199.6%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)$21.39+51.4%
2025$14.13―
$29.06$4.18Nov 8, 2021Nov 6, 2026
Price13-week MA26-week MAS&P 500
5-Year High$29.06Sep 25, 2026
5-Year Low$4.18May 15, 2023
Annualized Return+7.9%
Max Drawdown−82.9%

If you had invested $1,000 5 years ago, it would be worth $1,465 today (+46.5%).Price change only; dividends and fees are not included.

Over the same period the S&P 500 moved +57.5%, while this stock moved +46.5%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)$21.39+51.4%
2025$14.13―
$428.60$5.25Oct 1, 1980Nov 6, 2026
Price1-year MA2-year MA
All-Time High$428.60Jan 2014
All-Time Low$5.25Oct 2022
Total Change−85.2%vs Oct 1980
Annualized Return−4.1%

If you had invested $1,000 in Oct 1980, it would be worth $148 today (−85.2%).Price change only; dividends and fees are not included.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)$21.39+51.4%
2025$14.13+11.4%
2024$12.68+92.1%
2023$6.60+25.7%
2022$5.25−51.8%
2021$10.90−90.0%
2020$109.00−31.7%
2019$159.70+9.0%
2018$146.50−1.7%
2017$149.00−62.0%
2016$392.50+22.8%
2015$319.60−21.0%
2014$404.60−4.4%
2013$423.40+11.3%
2012$380.40+27.9%
2011$297.50+22.9%
2010$242.00+28.7%
2009$188.10−32.1%
2008$277.00−24.3%
2007$365.80+110.0%
2006$174.15+65.0%
2005$105.55+35.8%
2004$77.75+49.8%
2003$51.90+33.9%
2002$38.75+14.8%
2001$33.75+83.0%
2000$18.44+90.3%
1999$9.69−46.5%
1998$18.13+3.6%
1997$17.50+124.0%
1996$7.81−21.9%
1995$10.00+6.7%
1994$9.38−51.6%
1993$19.38−26.2%
1992$26.25−35.4%
1991$40.63−44.0%
1990$72.50+28.9%
1989$56.25+50.0%
1988$37.50+100.0%
1987$18.75+66.7%
1986$11.25−18.2%
1985$13.75−21.4%
1984$17.50−36.4%
1983$27.50+46.7%
1982$18.75−75.4%
1981$76.25−47.4%
1980$145.00―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Oct 1980). Please check the latest prices before trading.

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.1 Disclosure 2026/10/07 05:07
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）

📄 Open the filing

Delete

Write on the TEAM INC board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More US stocks in English

US Stock Message Board: stocks available in English

Other boards in English