Teamshares Inc. - Common Stock (TMS)

9.1300
+0.3800 (4.34%)
NASDAQ· Last Trade: Aug 14th, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teamshares Inc. - Common Stock (TMS)

DateOpenHighLowCloseVolumeAdjusted Close
8/14/20269.349.768.559.13104,0159.13
8/13/20267.509.297.428.7599,1658.75
8/12/20267.487.716.917.4320,5087.43
8/11/20267.377.507.107.4749,9517.47
8/10/20267.327.407.277.4029,1807.40
8/07/20267.257.536.917.24192,3347.24
8/06/20267.697.877.297.2935,2417.29
8/05/20267.647.877.157.7545,3027.75
8/04/20266.597.496.057.3351,4597.33
8/03/20265.586.915.436.6069,7456.60
7/31/20265.305.755.045.50195,1305.50
7/30/20265.495.715.395.3946,3545.39
7/29/20265.885.905.355.49106,8785.49
7/28/20265.675.905.675.7288,6895.72
7/27/20265.795.925.605.7550,7525.75
7/24/20265.755.845.455.7466,3655.74
7/23/20265.956.175.485.65114,8945.65
7/22/20266.006.145.805.9975,2125.99
7/21/20266.016.185.726.0070,5236.00
7/20/20266.206.525.605.9364,1005.93
7/17/20266.506.615.886.12103,2736.12
7/16/20267.147.146.266.3927,6396.39
7/15/20266.757.046.416.95266,3846.95
7/14/20267.207.366.756.7572,4926.75
7/13/20267.737.987.377.4054,5087.40
7/10/20268.398.427.517.62110,7477.62
7/09/20267.628.407.608.3515,0828.35
7/08/20267.477.777.427.6513,1727.65
7/07/20267.258.107.257.729,7467.72
7/06/20267.227.946.957.2598,6687.25
7/02/20267.918.527.337.5043,5947.50
7/01/20268.139.127.737.9232,8847.92
6/30/20269.389.387.018.2266,9108.22
6/29/20269.7510.108.468.7344,6818.73
6/26/202610.2510.419.769.7635,5369.76
6/25/202610.7511.1510.0210.7013,48710.70
6/24/202611.9011.909.2510.6545,48710.65
6/23/202610.8513.209.1512.5074,15312.50