Teamshares Inc. TMS
5.23 USD -0.44 (-7.76%)
Regular-session close
5.23 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.22 Day range 5.88
4.10 52-week range 12.50
- YTD
- -49.22%
- 1 year
- -49.61%
TMS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.88 | 5.88 | 5.22 | 5.23 | -0.44 | -7.76% | 45,758 |
| Nov 12, 2026 | 6.09 | 6.99 | 5.40 | 5.67 | -0.41 | -6.74% | 148,600 |
| Nov 11, 2026 | 5.81 | 6.22 | 5.64 | 6.08 | +0.35 | +6.11% | 64,400 |
| Nov 10, 2026 | 5.19 | 5.85 | 5.00 | 5.73 | +0.60 | +11.70% | 56,800 |
| Nov 9, 2026 | 4.85 | 5.35 | 4.81 | 5.13 | +0.37 | +7.77% | 70,900 |
| Nov 6, 2026 | 4.85 | 4.90 | 4.51 | 4.76 | +0.01 | +0.21% | 40,900 |
| Nov 5, 2026 | 4.75 | 5.15 | 4.56 | 4.75 | +0.07 | +1.50% | 63,300 |
| Nov 4, 2026 | 4.72 | 4.94 | 4.42 | 4.68 | -0.01 | -0.21% | 102,600 |
| Nov 3, 2026 | 4.48 | 4.84 | 4.38 | 4.69 | +0.12 | +2.63% | 104,200 |
| Nov 2, 2026 | 4.56 | 4.91 | 4.26 | 4.57 | +0.14 | +3.16% | 77,600 |
| Oct 30, 2026 | 4.03 | 4.56 | 4.00 | 4.43 | +0.33 | +8.05% | 81,400 |
| Oct 29, 2026 | 4.27 | 4.48 | 3.88 | 4.10 | -0.41 | -9.09% | 140,000 |
| Oct 28, 2026 | 4.70 | 5.12 | 4.51 | 4.51 | -0.18 | -3.84% | 113,100 |
| Oct 27, 2026 | 5.00 | 5.20 | 4.60 | 4.69 | -0.23 | -4.67% | 112,200 |
| Oct 26, 2026 | 5.27 | 5.27 | 4.80 | 4.92 | -0.37 | -6.99% | 70,100 |
| Oct 23, 2026 | 5.09 | 5.34 | 4.86 | 5.29 | +0.28 | +5.59% | 41,100 |
| Oct 22, 2026 | 5.00 | 5.39 | 5.00 | 5.01 | +0.09 | +1.83% | 60,600 |
| Oct 21, 2026 | 5.48 | 5.94 | 4.92 | 4.92 | -0.61 | -11.03% | 76,800 |
| Oct 20, 2026 | 5.53 | 5.73 | 5.23 | 5.53 | -0.05 | -0.90% | 47,700 |
| Oct 19, 2026 | 5.46 | 6.03 | 5.37 | 5.58 | +0.21 | +3.91% | 49,400 |
| Oct 16, 2026 | 5.45 | 5.90 | 5.12 | 5.37 | -0.07 | -1.29% | 66,300 |
| Oct 15, 2026 | 5.55 | 5.85 | 5.08 | 5.44 | -0.15 | -2.68% | 74,200 |
| Oct 14, 2026 | 5.78 | 5.78 | 5.37 | 5.59 | -0.19 | -3.29% | 56,200 |
| Oct 13, 2026 | 6.34 | 6.34 | 5.67 | 5.78 | -0.54 | -8.54% | 24,500 |
| Oct 12, 2026 | 6.54 | 6.93 | 6.18 | 6.32 | -0.20 | -3.07% | 101,300 |
| Oct 9, 2026 | 6.76 | 7.22 | 6.49 | 6.52 | -0.21 | -3.12% | 41,400 |
| Oct 8, 2026 | 6.81 | 6.84 | 6.34 | 6.73 | -0.29 | -4.13% | 86,700 |
| Oct 7, 2026 | 7.36 | 7.51 | 6.75 | 7.02 | -0.40 | -5.39% | 21,100 |
| Oct 6, 2026 | 7.43 | 7.80 | 7.27 | 7.42 | +0.02 | +0.27% | 52,200 |
| Oct 5, 2026 | 7.63 | 7.96 | 7.40 | 7.40 | -0.22 | -2.89% | 85,000 |
| Oct 2, 2026 | 7.98 | 8.25 | 7.61 | 7.62 | -0.31 | -3.91% | 86,400 |
| Oct 1, 2026 | 7.20 | 8.10 | 7.20 | 7.93 | +0.67 | +9.23% | 80,100 |
| Sep 30, 2026 | 7.77 | 7.77 | 6.96 | 7.26 | -0.48 | -6.20% | 180,100 |
| Sep 29, 2026 | 7.80 | 8.36 | 7.50 | 7.74 | +0.01 | +0.13% | 110,300 |
| Sep 28, 2026 | 8.01 | 8.16 | 7.61 | 7.73 | -0.27 | -3.37% | 30,500 |
| Sep 25, 2026 | 9.16 | 9.36 | 7.50 | 8.00 | -1.14 | -12.47% | 170,500 |
| Sep 24, 2026 | 8.00 | 9.26 | 7.74 | 9.14 | +0.64 | +7.53% | 135,400 |
| Sep 23, 2026 | 8.21 | 8.52 | 7.64 | 8.50 | +0.26 | +3.16% | 54,600 |
| Sep 22, 2026 | 7.87 | 8.48 | 7.86 | 8.24 | +0.37 | +4.70% | 59,200 |
| Sep 21, 2026 | 7.90 | 8.26 | 7.60 | 7.87 | -0.26 | -3.20% | 102,000 |
| Sep 18, 2026 | 7.47 | 8.21 | 7.47 | 8.13 | +0.73 | +9.86% | 1,977,000 |
| Sep 17, 2026 | 6.94 | 7.54 | 6.86 | 7.40 | +0.52 | +7.56% | 149,100 |
| Sep 16, 2026 | 6.93 | 7.31 | 6.64 | 6.88 | -0.07 | -1.01% | 96,500 |
| Sep 15, 2026 | 7.41 | 7.63 | 6.89 | 6.95 | -0.56 | -7.46% | 136,900 |
| Sep 14, 2026 | 7.16 | 7.72 | 6.93 | 7.51 | +0.15 | +2.04% | 134,800 |
| Sep 11, 2026 | 6.97 | 7.51 | 6.87 | 7.36 | +0.42 | +6.05% | 103,600 |
| Sep 10, 2026 | 6.95 | 7.70 | 6.73 | 6.94 | -0.28 | -3.88% | 159,600 |
| Sep 9, 2026 | 7.30 | 7.42 | 6.91 | 7.22 | +0.06 | +0.84% | 136,600 |
| Sep 8, 2026 | 6.25 | 7.30 | 6.11 | 7.16 | +0.99 | +16.05% | 243,700 |
| Sep 4, 2026 | 6.20 | 6.57 | 6.09 | 6.17 | -0.03 | -0.48% | 79,100 |
| Sep 3, 2026 | 5.97 | 6.25 | 5.97 | 6.20 | +0.24 | +4.03% | 42,400 |
| Sep 2, 2026 | 5.92 | 6.47 | 5.90 | 5.96 | +0.04 | +0.68% | 199,700 |
| Sep 1, 2026 | 6.41 | 6.45 | 5.64 | 5.92 | -0.44 | -6.92% | 190,100 |
| Aug 31, 2026 | 6.26 | 6.59 | 6.03 | 6.36 | +0.02 | +0.32% | 160,200 |
| Aug 28, 2026 | 6.30 | 6.51 | 6.05 | 6.34 | -0.01 | -0.16% | 42,400 |
| Aug 27, 2026 | 6.54 | 6.70 | 6.24 | 6.35 | -0.17 | -2.61% | 81,100 |
| Aug 26, 2026 | 6.08 | 6.58 | 6.00 | 6.52 | +0.53 | +8.85% | 131,200 |
| Aug 25, 2026 | 6.29 | 6.40 | 5.57 | 5.99 | -0.12 | -1.96% | 118,200 |
| Aug 24, 2026 | 7.15 | 7.23 | 5.91 | 6.11 | -1.23 | -16.76% | 200,800 |
| Aug 21, 2026 | 7.52 | 7.63 | 7.28 | 7.34 | +0.07 | +0.96% | 56,200 |
| Aug 20, 2026 | 7.99 | 7.99 | 7.26 | 7.27 | -0.44 | -5.71% | 18,900 |
| Aug 19, 2026 | 8.90 | 9.01 | 7.46 | 7.71 | -1.19 | -13.37% | 56,300 |
| Aug 18, 2026 | 9.07 | 9.40 | 8.50 | 8.90 | -0.04 | -0.45% | 55,600 |
| Aug 17, 2026 | 9.15 | 9.79 | 8.80 | 8.94 | -0.19 | -2.08% | 82,900 |
| Aug 14, 2026 | 9.34 | 9.76 | 8.55 | 9.13 | +0.38 | +4.34% | 104,000 |
65 days, newest first. Daily bars as drawn on the TMS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.