Teamshares, Inc. (TMS)
7.16
+0.99
(+16.05%)
USD |
NASDAQ |
Sep 08, 16:00
7.13
-0.03
(-0.42%)
After-Hours: 20:00
Teamshares Price : 7.16 for Sept. 8, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 6.25 | 7.30 | 6.11 | 7.16 | 243752.0 |
| Sep 04, 2026 | 6.20 | 6.575 | 6.09 | 6.17 | 79116.00 |
| Sep 03, 2026 | 5.97 | 6.25 | 5.97 | 6.20 | 42437.00 |
| Sep 02, 2026 | 5.92 | 6.47 | 5.90 | 5.96 | 199726.0 |
| Sep 01, 2026 | 6.41 | 6.448 | 5.64 | 5.92 | 190120.0 |
| Aug 31, 2026 | 6.26 | 6.593 | 6.03 | 6.36 | 160154.0 |
| Aug 28, 2026 | 6.30 | 6.51 | 6.05 | 6.34 | 42364.00 |
| Aug 27, 2026 | 6.54 | 6.700 | 6.24 | 6.35 | 81124.00 |
| Aug 26, 2026 | 6.08 | 6.58 | 6.00 | 6.52 | 131327.0 |
| Aug 25, 2026 | 6.29 | 6.40 | 5.57 | 5.99 | 118203.0 |
| Aug 24, 2026 | 7.15 | 7.23 | 5.91 | 6.11 | 200937.0 |
| Aug 21, 2026 | 7.52 | 7.63 | 7.28 | 7.34 | 56195.00 |
| Aug 20, 2026 | 7.99 | 7.99 | 7.26 | 7.27 | 18931.00 |
| Aug 19, 2026 | 8.90 | 9.005 | 7.46 | 7.71 | 56539.00 |
| Aug 18, 2026 | 9.07 | 9.395 | 8.50 | 8.90 | 55580.00 |
| Aug 17, 2026 | 9.15 | 9.79 | 8.80 | 8.94 | 83092.00 |
| Aug 14, 2026 | 9.34 | 9.755 | 8.55 | 9.13 | 104016.0 |
| Aug 13, 2026 | 7.50 | 9.285 | 7.42 | 8.75 | 99185.00 |
| Aug 12, 2026 | 7.48 | 7.715 | 6.905 | 7.435 | 20508.00 |
| Aug 11, 2026 | 7.37 | 7.50 | 7.10 | 7.47 | 49952.00 |
| Aug 10, 2026 | 7.32 | 7.40 | 7.27 | 7.40 | 29180.00 |
| Aug 07, 2026 | 7.25 | 7.525 | 6.91 | 7.24 | 192333.0 |
| Aug 06, 2026 | 7.69 | 7.87 | 7.29 | 7.29 | 35241.00 |
| Aug 05, 2026 | 7.64 | 7.870 | 7.152 | 7.75 | 45303.00 |
| Aug 04, 2026 | 6.59 | 7.49 | 6.055 | 7.33 | 51459.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Acacia Research Corp. | 4.56 |
| Greystone Housing Impact Investors LP | 6.33 |
| Berkshire Hathaway, Inc. | 757791.0 |
| Cass Information Systems, Inc. | 55.34 |
| CCUR Holdings, Inc. | 2310.00 |
Price Related Metrics
| PS Ratio | 1.706 |
| Price to Book Value | 4.750 |
| Earnings Yield | -3.73% |
| Market Cap | 515.42M |
| Operating PE Ratio | 412.25 |