Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TEAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 178.52 | -5.60 | -3.04% | 181.21 | 181.9999 | 178.08 | 1,166,570 |
| May 07 2024 | 184.12 | 2.35 | 1.29% | 181.29 | 185.34 | 178.95 | 1,346,533 |
| May 06 2024 | 181.77 | -1.75 | -0.95% | 184.50 | 186.32 | 180.78 | 1,468,306 |
| May 03 2024 | 183.52 | -0.03 | -0.02% | 186.30 | 189.48 | 182.03 | 1,526,353 |
| May 02 2024 | 183.55 | 10.78 | 6.24% | 179.30 | 186.65 | 176.67 | 3,233,276 |
| May 01 2024 | 172.77 | 0.47 | 0.27% | 173.36 | 178.395 | 168.20 | 1,682,992 |
| Apr 30 2024 | 172.30 | -4.77 | -2.69% | 174.66 | 176.29 | 171.00 | 2,669,935 |
| Apr 29 2024 | 177.07 | -2.38 | -1.33% | 180.51 | 182.37 | 175.17 | 2,194,475 |
| Apr 26 2024 | 179.45 | -18.96 | -9.56% | 182.73 | 183.90 | 172.345 | 5,866,326 |
| Apr 25 2024 | 198.41 | -0.60 | -0.30% | 195.00 | 199.60 | 191.83 | 2,223,331 |
| Apr 24 2024 | 199.01 | -0.43 | -0.22% | 198.54 | 202.05 | 198.01 | 837,837 |
| Apr 23 2024 | 199.44 | 5.17 | 2.66% | 194.11 | 201.53 | 193.8803 | 956,210 |
| Apr 22 2024 | 194.27 | 2.72 | 1.42% | 192.65 | 196.58 | 189.08 | 1,689,731 |
| Apr 19 2024 | 191.55 | -2.06 | -1.06% | 193.74 | 194.79 | 189.49 | 1,769,006 |
| Apr 18 2024 | 193.61 | -1.46 | -0.75% | 196.45 | 198.86 | 193.52 | 1,084,797 |
| Apr 17 2024 | 195.07 | 0.22 | 0.11% | 195.28 | 198.38 | 194.96 | 1,390,168 |
| Apr 16 2024 | 194.85 | 3.01 | 1.57% | 191.28 | 195.47 | 191.20 | 2,376,837 |
| Apr 15 2024 | 191.84 | -14.69 | -7.11% | 206.88 | 208.83 | 191.69 | 2,109,183 |
| Apr 12 2024 | 206.53 | -8.12 | -3.78% | 210.00 | 213.25 | 205.72 | 1,367,170 |
| Apr 11 2024 | 214.65 | 9.91 | 4.84% | 213.44 | 217.4599 | 209.20 | 2,280,894 |
| Apr 10 2024 | 204.74 | 1.82 | 0.90% | 198.15 | 205.41 | 197.45 | 1,538,074 |
| Apr 09 2024 | 202.92 | 4.37 | 2.20% | 200.80 | 207.40 | 200.50 | 1,701,168 |
| Apr 08 2024 | 198.55 | 1.93 | 0.98% | 196.44 | 198.94 | 194.225 | 783,452 |
| Apr 05 2024 | 196.62 | 4.30 | 2.24% | 191.31 | 199.105 | 191.31 | 1,185,195 |
| Apr 04 2024 | 192.32 | -2.92 | -1.50% | 197.52 | 199.22 | 192.29 | 1,281,989 |
| Apr 03 2024 | 195.24 | -0.78 | -0.40% | 194.79 | 197.55 | 194.685 | 1,222,480 |
| Apr 02 2024 | 196.02 | 2.65 | 1.37% | 191.50 | 196.35 | 190.285 | 1,814,954 |
| Apr 01 2024 | 193.37 | -1.74 | -0.89% | 195.20 | 196.40 | 192.32 | 921,703 |
| Mar 28 2024 | 195.11 | 1.97 | 1.02% | 192.79 | 195.60 | 191.35 | 1,130,248 |
| Mar 27 2024 | 193.14 | 1.14 | 0.59% | 194.01 | 194.365 | 191.14 | 919,946 |
| Mar 26 2024 | 192.00 | -1.27 | -0.65% | 195.10 | 195.10 | 191.65 | 1,674,130 |
| Mar 25 2024 | 193.265 | 0.73 | 0.38% | 192.18 | 194.13 | 189.50 | 2,222,382 |
| Mar 22 2024 | 192.53 | -4.73 | -2.40% | 196.45 | 196.545 | 191.27 | 2,268,206 |
| Mar 21 2024 | 197.26 | 1.04 | 0.53% | 199.55 | 201.0658 | 196.86 | 1,696,416 |
| Mar 20 2024 | 196.22 | -0.21 | -0.11% | 195.09 | 196.69 | 193.22 | 2,663,971 |
| Mar 19 2024 | 196.43 | -0.58 | -0.29% | 193.07 | 197.40 | 189.865 | 2,294,990 |
| Mar 18 2024 | 197.01 | 2.58 | 1.33% | 196.12 | 198.45 | 195.00 | 1,887,804 |
| Mar 15 2024 | 194.43 | -8.27 | -4.08% | 201.05 | 203.08 | 194.00 | 3,279,648 |
| Mar 14 2024 | 202.70 | -5.03 | -2.42% | 207.34 | 207.34 | 200.69 | 1,926,666 |
| Mar 13 2024 | 207.73 | -9.63 | -4.43% | 215.49 | 215.50 | 207.49 | 2,226,380 |
| Mar 12 2024 | 217.36 | 1.73 | 0.80% | 215.68 | 217.82 | 213.295 | 1,166,039 |
| Mar 11 2024 | 215.63 | 6.83 | 3.27% | 210.37 | 216.64 | 208.95 | 1,696,553 |
| Mar 08 2024 | 208.80 | 5.84 | 2.88% | 204.40 | 211.075 | 204.40 | 1,782,057 |
| Mar 07 2024 | 202.96 | 4.82 | 2.43% | 200.00 | 203.60 | 195.65 | 1,471,101 |
| Mar 06 2024 | 198.14 | 1.81 | 0.92% | 199.94 | 200.87 | 194.08 | 1,062,472 |
| Mar 05 2024 | 196.33 | -11.27 | -5.43% | 203.95 | 205.23 | 193.47 | 1,700,689 |
| Mar 04 2024 | 207.60 | -1.60 | -0.76% | 209.48 | 209.48 | 203.37 | 1,034,463 |
| Mar 01 2024 | 209.20 | 1.78 | 0.86% | 207.42 | 209.41 | 204.29 | 1,568,876 |
| Feb 29 2024 | 207.42 | 0.37 | 0.18% | 205.66 | 209.44 | 205.00 | 2,073,256 |
| Feb 28 2024 | 207.05 | 1.23 | 0.60% | 203.62 | 208.49 | 202.00 | 1,143,872 |
| Feb 27 2024 | 205.82 | 1.16 | 0.57% | 205.82 | 208.65 | 204.15 | 885,451 |
| Feb 26 2024 | 204.66 | 0.22 | 0.11% | 203.76 | 207.10 | 201.59 | 896,459 |
| Feb 23 2024 | 204.44 | -0.99 | -0.48% | 205.50 | 207.49 | 204.33 | 823,011 |
| Feb 22 2024 | 205.43 | 1.32 | 0.65% | 209.10 | 210.38 | 204.20 | 1,078,782 |
| Feb 21 2024 | 204.11 | -0.67 | -0.33% | 201.01 | 205.51 | 199.95 | 1,408,222 |
| Feb 20 2024 | 204.78 | -3.06 | -1.47% | 205.55 | 206.49 | 201.0501 | 1,765,317 |
| Feb 16 2024 | 207.84 | -5.28 | -2.48% | 212.33 | 214.00 | 207.19 | 1,327,720 |
| Feb 15 2024 | 213.12 | -2.77 | -1.28% | 215.90 | 216.65 | 212.24 | 1,972,651 |
| Feb 14 2024 | 215.89 | 5.82 | 2.77% | 212.40 | 216.09 | 209.31 | 1,292,050 |
| Feb 13 2024 | 210.07 | -6.10 | -2.82% | 205.25 | 213.87 | 203.2701 | 1,716,917 |
| Feb 12 2024 | 216.17 | -2.59 | -1.18% | 218.26 | 221.00 | 216.09 | 1,114,685 |
| Feb 09 2024 | 218.76 | 6.47 | 3.05% | 214.33 | 220.99 | 211.245 | 2,075,111 |
