Team Inc

TISI
🏛️ 美国 →
17.05
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 16.74 17.64 16.74 17.05 0.0M
2025-09-25 16.76 17.34 16.76 16.89 0.0M
2025-09-24 17.80 17.80 17.20 17.45 0.0M
2025-09-23 18.00 18.40 17.43 17.15 0.0M
2025-09-22 17.90 18.24 17.90 18.24 0.0M
2025-09-19 17.51 18.44 17.25 17.50 0.0M
2025-09-18 17.51 17.99 16.94 17.50 0.0M
2025-09-17 18.22 18.49 17.50 17.50 0.0M
2025-09-16 18.10 18.60 18.10 18.10 0.0M
2025-09-15 18.08 18.91 18.08 18.40 0.0M
2025-09-12 18.17 19.62 17.57 18.20 0.0M
2025-09-11 18.81 18.92 17.85 18.12 0.0M
2025-09-10 18.92 19.37 18.44 18.73 0.0M
2025-09-09 19.75 19.75 19.10 19.24 0.0M
2025-09-08 18.93 19.85 18.93 19.49 0.0M
2025-09-05 19.49 19.49 19.03 19.23 0.0M
2025-09-04 18.02 19.85 18.02 19.25 0.0M
2025-09-03 18.81 18.81 18.30 18.73 0.0M
2025-09-02 18.98 19.34 18.75 18.75 0.0M
2025-08-29 19.65 19.65 19.23 19.25 0.0M
2025-08-28 19.44 19.53 19.31 19.37 0.0M
2025-08-27 19.50 19.68 19.15 19.46 0.0M
2025-08-26 19.07 19.79 19.00 19.62 0.0M
2025-08-25 18.78 19.48 18.78 19.00 0.0M
2025-08-22 19.08 19.35 18.63 18.78 0.0M
2025-08-21 18.61 19.13 18.00 18.27 0.0M
2025-08-20 18.67 18.88 18.67 18.88 0.0M
2025-08-19 18.81 19.17 18.52 18.52 0.0M
2025-08-18 18.95 19.65 18.41 18.96 0.0M
2025-08-15 18.00 19.80 18.00 19.25 0.0M
2025-08-14 19.16 19.44 17.80 18.03 0.0M
2025-08-13 17.00 19.99 17.00 19.38 0.0M
2025-08-12 16.83 16.87 15.50 16.36 0.0M
2025-08-11 16.48 17.18 16.48 16.60 0.0M
2025-08-08 16.86 16.86 16.21 16.78 0.0M
2025-08-07 16.80 17.25 16.37 16.37 0.0M
2025-08-06 17.00 17.00 16.82 16.82 0.0M
2025-08-05 17.32 17.32 16.60 17.22 0.0M
2025-08-04 16.20 17.35 16.20 16.97 0.0M
2025-08-01 16.21 17.63 16.21 17.34 0.0M
2025-07-31 17.15 17.61 16.43 16.43 0.0M
2025-07-30 17.28 17.62 17.00 17.62 0.0M
2025-07-29 17.65 17.65 17.50 17.50 0.0M
2025-07-28 17.91 17.91 17.28 17.49 0.0M
2025-07-25 16.85 17.94 16.85 17.32 0.0M
2025-07-24 16.82 17.28 16.80 16.80 0.0M
2025-07-23 17.11 17.60 16.70 17.10 0.0M
2025-07-22 17.01 17.17 16.66 16.66 0.0M
2025-07-21 17.09 17.54 17.09 17.20 0.0M
2025-07-18 17.34 18.11 17.11 17.37 0.0M
2025-07-17 17.47 18.88 17.47 17.80 0.0M
2025-07-16 17.52 18.13 17.30 17.63 0.0M
2025-07-15 17.58 17.75 17.11 17.65 0.0M
2025-07-14 18.37 18.37 17.95 18.03 0.0M
2025-07-11 18.56 18.62 17.93 17.97 0.0M
2025-07-10 18.26 18.48 17.97 18.28 0.0M
2025-07-09 18.92 18.92 18.33 18.33 0.0M
2025-07-08 19.24 19.24 18.58 18.58 0.0M
2025-07-07 19.03 19.28 18.20 18.65 0.0M
2025-07-03 18.97 19.23 18.41 18.88 0.0M
2025-07-02 18.72 20.01 18.72 18.85 0.0M
2025-07-01 18.24 19.70 18.24 18.71 0.0M
2025-06-30 18.13 18.49 17.66 18.20 0.0M
2025-06-27 17.77 18.20 17.75 18.01 0.0M
2025-06-26 18.08 18.20 17.49 17.95 0.0M
2025-06-25 18.40 19.24 17.50 17.85 0.1M
2025-06-24 19.75 20.27 18.00 18.37 0.1M
2025-06-23 20.16 21.33 19.61 19.73 0.0M
2025-06-20 20.38 20.38 19.18 19.70 0.0M
2025-06-18 20.36 20.60 19.77 20.20 0.0M
2025-06-17 20.20 20.98 19.98 20.26 0.0M
2025-06-16 20.10 20.68 19.81 20.16 0.0M
2025-06-13 19.96 20.79 19.53 19.99 0.0M
2025-06-12 19.95 20.05 19.00 19.76 0.0M
2025-06-11 19.22 19.96 18.73 19.48 0.0M
2025-06-10 18.49 19.38 18.32 18.81 0.0M
2025-06-09 18.73 18.89 18.13 18.38 0.0M
2025-06-06 19.27 20.12 18.66 18.67 0.0M
2025-06-05 19.83 20.75 19.02 19.05 0.0M
2025-06-04 19.50 19.50 18.82 19.38 0.0M
2025-06-03 19.15 19.49 18.83 19.09 0.0M
2025-06-02 18.01 19.06 16.49 19.06 0.0M
2025-05-30 18.40 19.25 18.10 18.10 0.0M
2025-05-29 18.65 18.76 18.00 18.14 0.0M
2025-05-28 18.64 19.80 18.64 18.64 0.0M
2025-05-27 20.09 20.22 18.80 18.93 0.0M
2025-05-23 20.84 22.00 19.58 19.86 0.0M
2025-05-22 18.41 22.00 18.41 21.42 0.1M
2025-05-21 20.80 20.80 18.08 18.68 0.0M
2025-05-20 20.73 21.20 20.50 20.87 0.0M
2025-05-19 20.83 21.25 20.50 20.89 0.0M
2025-05-16 21.84 22.53 21.25 21.25 0.0M
2025-05-15 21.79 23.30 21.68 21.84 0.0M
2025-05-14 22.09 22.14 21.35 21.35 0.0M
2025-05-13 20.81 24.25 20.81 22.06 0.0M
2025-05-12 20.67 21.44 20.67 21.19 0.0M
2025-05-09 20.62 21.25 20.00 20.67 0.0M
2025-05-08 21.65 22.00 20.00 20.01 0.0M
2025-05-07 20.80 21.99 20.80 21.35 0.0M
2025-05-06 21.15 21.75 20.91 21.15 0.0M
2025-05-05 20.58 21.53 20.28 21.38 0.0M
2025-05-02 20.97 21.80 20.37 20.70 0.0M
2025-05-01 20.19 21.45 19.78 20.71 0.0M
2025-04-30 21.63 21.69 20.24 20.52 0.0M
2025-04-29 21.45 22.71 21.43 22.00 0.0M
2025-04-28 22.23 22.47 21.37 21.57 0.0M
2025-04-25 21.92 23.00 21.92 22.33 0.0M
2025-04-24 22.22 22.55 21.19 22.06 0.0M
2025-04-23 20.70 23.19 20.70 22.35 0.0M
2025-04-22 24.20 24.20 19.78 20.32 0.0M
2025-04-21 23.61 23.99 23.23 23.95 0.0M
2025-04-17 22.41 23.94 22.41 23.39 0.0M
2025-04-16 23.80 23.81 21.01 22.42 0.0M
2025-04-15 23.54 24.00 23.25 23.95 0.0M
2025-04-14 21.50 23.50 21.33 23.10 0.0M
2025-04-11 20.48 21.84 20.33 21.65 0.1M
2025-04-10 19.72 21.05 19.50 20.75 0.0M
2025-04-09 18.30 20.67 17.19 20.00 0.1M
2025-04-08 19.02 19.69 17.95 18.37 0.2M
2025-04-07 18.40 19.50 18.00 19.13 0.0M
2025-04-04 17.40 19.42 17.00 19.12 0.1M
2025-04-03 17.10 19.37 16.28 18.15 0.0M
2025-04-02 16.89 18.30 16.83 17.76 0.0M
2025-04-01 17.27 17.38 16.40 17.07 0.0M
2025-03-31 16.26 17.75 16.14 16.92 0.0M
2025-03-28 17.10 17.93 16.93 16.98 0.0M
2025-03-27 16.77 17.10 16.41 16.79 0.0M
2025-03-26 18.30 18.41 16.18 16.77 0.0M
2025-03-25 17.71 18.44 17.15 18.01 0.0M
2025-03-24 17.75 17.94 16.50 17.06 0.0M
2025-03-21 14.16 18.00 14.16 17.40 0.0M
2025-03-20 15.09 15.09 12.97 14.61 0.1M
2025-03-19 16.44 17.16 13.50 14.49 0.0M
2025-03-18 13.82 17.53 13.82 16.50 0.0M
2025-03-17 14.28 14.28 13.56 14.08 0.0M
2025-03-14 13.55 14.28 13.55 13.89 0.0M
2025-03-13 13.49 14.05 13.30 13.83 0.0M
2025-03-12 13.10 13.10 13.00 13.00 0.0M
2025-03-11 12.88 13.88 12.88 13.00 0.0M
2025-03-10 13.96 14.10 12.12 12.95 0.0M
2025-03-07 14.79 15.78 14.00 14.28 0.0M
2025-03-06 15.50 15.90 14.83 15.18 0.0M
2025-03-05 16.66 17.14 14.72 15.50 0.0M
2025-03-04 16.08 16.53 15.30 16.53 0.0M
2025-03-03 16.08 16.97 16.08 16.37 0.0M
2025-02-28 16.45 16.79 16.13 16.38 0.0M
2025-02-27 16.30 17.29 16.30 16.84 0.0M
2025-02-26 17.09 17.09 16.50 16.50 0.0M
2025-02-25 16.56 16.79 16.29 16.74 0.0M
2025-02-24 16.74 16.87 15.25 16.74 0.0M
2025-02-21 18.26 18.26 16.81 17.01 0.0M
2025-02-20 17.55 18.20 17.52 18.17 0.0M
2025-02-19 18.24 18.24 17.62 17.74 0.0M
2025-02-18 17.24 18.25 17.24 17.98 0.0M
2025-02-14 18.86 18.86 16.80 17.24 0.0M
2025-02-13 18.07 18.72 17.95 18.72 0.0M
2025-02-12 17.58 18.73 17.58 18.48 0.0M
2025-02-11 17.00 18.23 17.00 18.00 0.0M
2025-02-10 17.08 17.45 16.70 17.22 0.0M
2025-02-07 17.19 17.43 16.75 17.07 0.0M
2025-02-06 16.26 17.55 16.20 16.89 0.0M
2025-02-05 16.98 16.99 16.03 16.14 0.0M
2025-02-04 17.03 17.50 16.78 17.36 0.0M
2025-02-03 16.97 17.67 16.00 17.67 0.0M
2025-01-31 16.75 17.02 16.75 16.81 0.0M
2025-01-30 17.01 17.01 16.56 16.80 0.0M
2025-01-29 16.75 17.54 16.60 16.98 0.0M
2025-01-28 17.14 18.01 15.75 17.16 0.0M
2025-01-27 16.71 17.50 16.66 17.22 0.0M
2025-01-24 18.00 18.98 17.20 17.20 0.0M
2025-01-23 17.86 18.99 17.30 18.26 0.0M
2025-01-22 17.94 18.94 17.33 18.04 0.0M
2025-01-21 16.04 18.40 16.04 17.99 0.0M
2025-01-17 15.60 16.26 15.51 16.00 0.0M
2025-01-16 15.49 16.20 15.16 15.73 0.0M
2025-01-15 14.35 15.50 14.35 15.33 0.0M
2025-01-14 14.35 15.02 14.01 14.35 0.0M
2025-01-13 14.50 15.57 13.96 14.23 0.0M
2025-01-10 15.20 15.35 15.06 15.18 0.0M
2025-01-08 15.69 16.42 15.69 15.69 0.0M
2025-01-07 15.80 16.15 14.71 15.96 0.0M
2025-01-06 14.74 15.50 14.54 15.46 0.0M
2025-01-03 13.69 14.75 13.69 14.55 0.0M
2025-01-02 13.08 13.69 12.82 13.69 0.0M