Teamshares Inc. - Common Stock (TMS)
5.7400
+0.0900 (1.59%)
NASDAQ· Last Trade: Jul 25th, 9:00 AM EDT
Historical Prices For Teamshares Inc. - Common Stock (TMS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/24/2026 | 5.75 | 5.84 | 5.45 | 5.74 | 66,365 | 5.74 |
| 7/23/2026 | 5.95 | 6.17 | 5.48 | 5.65 | 114,894 | 5.65 |
| 7/22/2026 | 6.00 | 6.14 | 5.80 | 5.99 | 75,212 | 5.99 |
| 7/21/2026 | 6.01 | 6.18 | 5.72 | 6.00 | 70,523 | 6.00 |
| 7/20/2026 | 6.20 | 6.52 | 5.60 | 5.93 | 64,100 | 5.93 |
| 7/17/2026 | 6.50 | 6.61 | 5.88 | 6.12 | 103,273 | 6.12 |
| 7/16/2026 | 7.14 | 7.14 | 6.26 | 6.39 | 27,639 | 6.39 |
| 7/15/2026 | 6.75 | 7.04 | 6.41 | 6.95 | 266,384 | 6.95 |
| 7/14/2026 | 7.20 | 7.36 | 6.75 | 6.75 | 72,492 | 6.75 |
| 7/13/2026 | 7.73 | 7.98 | 7.37 | 7.40 | 54,508 | 7.40 |
| 7/10/2026 | 8.39 | 8.42 | 7.51 | 7.62 | 110,747 | 7.62 |
| 7/09/2026 | 7.62 | 8.40 | 7.60 | 8.35 | 15,082 | 8.35 |
| 7/08/2026 | 7.47 | 7.77 | 7.42 | 7.65 | 13,172 | 7.65 |
| 7/07/2026 | 7.25 | 8.10 | 7.25 | 7.72 | 9,746 | 7.72 |
| 7/06/2026 | 7.22 | 7.94 | 6.95 | 7.25 | 98,668 | 7.25 |
| 7/02/2026 | 7.91 | 8.52 | 7.33 | 7.50 | 43,594 | 7.50 |
| 7/01/2026 | 8.13 | 9.12 | 7.73 | 7.92 | 32,884 | 7.92 |
| 6/30/2026 | 9.38 | 9.38 | 7.01 | 8.22 | 66,910 | 8.22 |
| 6/29/2026 | 9.75 | 10.10 | 8.46 | 8.73 | 44,681 | 8.73 |
| 6/26/2026 | 10.25 | 10.41 | 9.76 | 9.76 | 35,536 | 9.76 |
| 6/25/2026 | 10.75 | 11.15 | 10.02 | 10.70 | 13,487 | 10.70 |
| 6/24/2026 | 11.90 | 11.90 | 9.25 | 10.65 | 45,487 | 10.65 |
| 6/23/2026 | 10.85 | 13.20 | 9.15 | 12.50 | 74,153 | 12.50 |