Teamshares, Inc. (TMS)
4.10
-0.41
(-9.09%)
USD |
NASDAQ |
Oct 29, 16:00
4.18
+0.08
(+1.95%)
After-Hours: 20:00
Teamshares Price : 4.10 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 4.27 | 4.48 | 3.885 | 4.10 | 140001.0 |
| Oct 28, 2026 | 4.70 | 5.12 | 4.51 | 4.51 | 113080.0 |
| Oct 27, 2026 | 5.00 | 5.20 | 4.60 | 4.69 | 112208.0 |
| Oct 26, 2026 | 5.27 | 5.27 | 4.80 | 4.92 | 70054.00 |
| Oct 23, 2026 | 5.09 | 5.34 | 4.86 | 5.29 | 41140.00 |
| Oct 22, 2026 | 5.00 | 5.385 | 5.00 | 5.005 | 60572.00 |
| Oct 21, 2026 | 5.48 | 5.94 | 4.92 | 4.92 | 76795.00 |
| Oct 20, 2026 | 5.53 | 5.73 | 5.23 | 5.53 | 47738.00 |
| Oct 19, 2026 | 5.46 | 6.03 | 5.37 | 5.58 | 49385.00 |
| Oct 16, 2026 | 5.45 | 5.90 | 5.12 | 5.37 | 66361.00 |
| Oct 15, 2026 | 5.55 | 5.850 | 5.08 | 5.44 | 74167.00 |
| Oct 14, 2026 | 5.78 | 5.78 | 5.37 | 5.59 | 56240.00 |
| Oct 13, 2026 | 6.34 | 6.34 | 5.667 | 5.78 | 24527.00 |
| Oct 12, 2026 | 6.54 | 6.925 | 6.18 | 6.32 | 101349.0 |
| Oct 09, 2026 | 6.76 | 7.215 | 6.49 | 6.52 | 41390.00 |
| Oct 08, 2026 | 6.81 | 6.84 | 6.335 | 6.73 | 86695.00 |
| Oct 07, 2026 | 7.36 | 7.51 | 6.75 | 7.02 | 21148.00 |
| Oct 06, 2026 | 7.43 | 7.805 | 7.27 | 7.42 | 52172.00 |
| Oct 05, 2026 | 7.63 | 7.96 | 7.40 | 7.40 | 85015.00 |
| Oct 02, 2026 | 7.98 | 8.25 | 7.61 | 7.62 | 86408.00 |
| Oct 01, 2026 | 7.20 | 8.10 | 7.20 | 7.93 | 80090.00 |
| Sep 30, 2026 | 7.77 | 7.77 | 6.96 | 7.265 | 180110.0 |
| Sep 29, 2026 | 7.80 | 8.365 | 7.50 | 7.74 | 110347.0 |
| Sep 28, 2026 | 8.01 | 8.16 | 7.61 | 7.73 | 30485.00 |
| Sep 25, 2026 | 9.16 | 9.36 | 7.50 | 8.00 | 170478.0 |
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
| Mastercard, Inc. | 635.70 |
| Visa, Inc. | 410.54 |
| Walker & Dunlop, Inc. | 34.71 |
| Stewards, Inc. | 3.08 |
| UWM Holdings Corp. | 1.49 |
Price Related Metrics
| PS Ratio | 0.9769 |
| Price to Book Value | 2.720 |
| Earnings Yield | -6.52% |
| Market Cap | 295.14M |
| Operating PE Ratio | 236.06 |