Free Trial

TEAM (TEAM) Stock Chart & Stock Price History

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free TEAM Stock Alerts
GBX 16.25
0.00 (0.00%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsInsider Trades

TEAM Stock Price Performance

5 Day
Performance
+8.33%
1 Month
Performance
-10.96%
3 Month
Performance
-46.72%
6 Month
Performance
-54.86%
Year-To-Date
Performance
-54.23%
1 Year
Performance
-60.37%
Receive TEAM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TEAM and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.
Click here to get all the details.

TEAM Stock Chart for Saturday, June, 8, 2024

TEAM Chart by TradingView

TEAM Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024GBX 16.25GBX 16.25GBX 16.47GBX 15.5020,000 shs£6.43 million
06/06/2024GBX 15.88GBX 16.25
+2.33%		GBX 16.50GBX 15.5041,941 shs£6.43 million
06/05/2024GBX 16.38GBX 15.88
-3.02%		GBX 15.90GBX 1595,000 shs£6.28 million
06/04/2024GBX 15GBX 16.38
+9.17%		GBX 16.38GBX 16.387,000 shs£6.48 million
06/03/2024GBX 16.50GBX 15
-9.09%		GBX 16.40GBX 1511,500 shs£5.93 million
05/31/2024GBX 16.07GBX 15.25
-5.08%		GBX 15.25GBX 15.2522,222 shs£6.03 million
05/30/2024GBX 16GBX 16.07
+0.42%		GBX 17GBX 16.07105,005 shs£6.35 million
05/29/2024GBX 17GBX 16
-5.88%		GBX 17GBX 1612,658 shs£6.33 million
05/28/2024GBX 18GBX 17
-5.56%		GBX 18.40GBX 16187,410 shs£6.72 million
05/27/2024GBX 18GBX 18GBX 18GBX 1831,000 shs£7.12 million
05/24/2024GBX 19GBX 18
-5.26%		GBX 18GBX 1831,000 shs£7.12 million
05/23/2024GBX 18GBX 19
+5.56%		GBX 19GBX 18100 shs£7.51 million
05/22/2024GBX 18.80GBX 18
-4.26%		GBX 18GBX 186 shs£7.12 million
05/21/2024GBX 18.20GBX 18.80
+3.30%		GBX 19.95GBX 18.1017,366 shs£7.44 million
05/20/2024GBX 19GBX 18.20
-4.21%		GBX 18.50GBX 18.2057,892 shs£7.20 million
05/17/2024GBX 19GBX 19GBX 19GBX 18.7562,005 shs£7.51 million
05/16/2024GBX 19GBX 19GBX 19GBX 1950,000 shs£7.51 million
05/15/2024GBX 19GBX 19GBX 19GBX 1950,000 shs£7.51 million
05/14/2024GBX 18.86GBX 19
+0.74%		GBX 19GBX 1950,000 shs£7.51 million
05/13/2024GBX 19GBX 18.86
-0.74%		GBX 18.86GBX 18.7562,003 shs£7.46 million
05/10/2024GBX 19GBX 19GBX 19GBX 18.7562,005 shs£7.51 million
05/09/2024GBX 18.25GBX 19
+4.11%		GBX 19GBX 18.0125,389 shs£7.51 million
05/08/2024GBX 19GBX 18.25
-3.95%		GBX 18.94GBX 18.0125,389 shs£7.22 million
05/07/2024GBX 17.09GBX 19
+11.21%		GBX 19GBX 17.50149,566 shs£7.51 million
05/06/2024GBX 18GBX 17.09
-5.08%		GBX 17.09GBX 1771,344 shs£6.76 million
05/03/2024GBX 18GBX 17.09
-5.08%		GBX 17.09GBX 1771,344 shs£6.76 million
05/02/2024GBX 18GBX 18GBX 18GBX 1735,000 shs£7.12 million
05/01/2024GBX 18.50GBX 18
-2.70%		GBX 18GBX 181,000 shs£7.12 million
04/30/2024GBX 18.01GBX 18.50
+2.72%		GBX 18.50GBX 1820,000 shs£5.55 million
04/29/2024GBX 18.50GBX 18.01
-2.65%		GBX 19GBX 1820,285 shs£5.41 million
04/26/2024GBX 18.50GBX 18.50GBX 19GBX 18.1331,500 shs£5.55 million
04/25/2024GBX 19.25GBX 18.50
-3.90%		GBX 19GBX 18.1331,500 shs£5.55 million
04/24/2024GBX 19GBX 19.25
+1.32%		GBX 19.25GBX 19.019,623 shs£5.78 million
04/23/2024GBX 19GBX 19GBX 19GBX 1910,000 shs£5.70 million
04/22/2024GBX 19.50GBX 19
-2.56%		GBX 19.88GBX 19130,500 shs£5.70 million
04/19/2024GBX 19.50GBX 19
-2.56%		GBX 19.90GBX 19131,699 shs£5.70 million
04/18/2024GBX 19GBX 19.50
+2.63%		GBX 20GBX 19436,224 shs£5.85 million
04/17/2024GBX 18.50GBX 19
+2.70%		GBX 19.75GBX 19198,556 shs£5.70 million
04/16/2024GBX 18.50GBX 18.50GBX 18.75GBX 18.501,000 shs£5.55 million
04/15/2024GBX 18.50GBX 18.50GBX 19GBX 18315,714 shs£5.55 million
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
04/12/2024GBX 20GBX 18.90
-5.50%		GBX 18.90GBX 18.9026,330 shs£5.67 million
04/11/2024GBX 20.50GBX 20
-2.44%		GBX 20.45GBX 18.7543,412 shs£6.00 million
04/10/2024GBX 20GBX 20.50
+2.50%		GBX 20.65GBX 18.7551,003 shs£6.15 million
04/09/2024GBX 20.15GBX 20
-0.74%		GBX 20.70GBX 18.6463,618 shs£6.00 million
04/08/2024GBX 22GBX 20.15
-8.41%		GBX 20.15GBX 20.15550 shs£6.05 million
04/05/2024GBX 19GBX 22
+15.79%		GBX 22GBX 18.50359,440 shs£6.60 million
04/04/2024GBX 20.10GBX 19
-5.47%		GBX 21.98GBX 19102,106 shs£5.70 million
04/03/2024GBX 21GBX 20.10
-4.29%		GBX 21.50GBX 20.10418,319 shs£6.03 million
04/02/2024GBX 21.50GBX 21
-2.33%		GBX 21.40GBX 213,348 shs£6.30 million
04/01/2024GBX 21.50GBX 21.50GBX 22GBX 21.1566,820 shs£6.45 million
03/29/2024GBX 21.45GBX 21.50
+0.23%		GBX 22GBX 21.1566,820 shs£6.45 million
03/28/2024GBX 21GBX 21.45
+2.14%		GBX 22GBX 21.1566,820 shs£6.44 million
03/27/2024GBX 20GBX 21
+5.00%		GBX 21GBX 203,450 shs£6.30 million
03/26/2024GBX 21GBX 20
-4.76%		GBX 20.50GBX 203,451 shs£6.00 million
03/22/2024GBX 22GBX 21.50
-2.27%		GBX 21.50GBX 201,000 shs£6.45 million
03/21/2024GBX 22GBX 22GBX 23.60GBX 22106 shs£6.60 million
03/20/2024GBX 27GBX 22
-18.52%		GBX 25GBX 18.5048,016 shs£6.60 million
03/19/2024GBX 29.50GBX 27
-8.47%		GBX 28.45GBX 273,527 shs£8.10 million
03/15/2024GBX 29.50GBX 29.50GBX 29.50GBX 29.503,400 shs£8.85 million
03/14/2024GBX 29.50GBX 29.50GBX 29.50GBX 29.503,400 shs£8.85 million
03/13/2024GBX 29.50GBX 29.50GBX 29.50GBX 29.503,400 shs£8.85 million
03/12/2024GBX 28GBX 29.50
+5.36%		GBX 29.50GBX 283,400 shs£8.85 million
03/11/2024GBX 30.50GBX 28
-8.20%		GBX 28GBX 283,400 shs£8.40 million
03/08/2024GBX 30.50GBX 30.50GBX 30.50GBX 30250 shs£9.15 million
03/07/2024GBX 30GBX 30.50
+1.67%		GBX 30.50GBX 30250 shs£9.15 million

Related Companies:
This page (LON:TEAM) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored