Loading the section
Prices delayed by 15 minutes
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Teamshares Inc. trades on Nasdaq under the ticker TMS. The company belongs to the Consumer cyclical sector. The trading history on this page starts on 21 April 2025.
Over the past 52 weeks TMS has traded between 5.04 $ and 13.20 $. As of 09 October 2026 the price stood 20.71 % of the way from the 52-week low to the high.
Over one year TMS shares fell 34.28 %; over six months they fell 35.54 %. Volatility over 90 days is 103.81 %. Dividends are not included: this is price change only, as of 09 October 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 08 October 2026 | 6.81 | 6.84 | 6.34 | 6.73 | 86,694 |
| 07 October 2026 | 7.36 | 7.51 | 6.75 | 7.02 | 21,100 |
| 06 October 2026 | 7.43 | 7.81 | 7.27 | 7.42 | 52,200 |
| 05 October 2026 | 7.63 | 7.96 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Share count is a period average, so market cap is approximate.
Address:40 SOUTH MAIN STREET SUITE 2550, MEMPHIS, TN, 38103, US
| 20M |
| SVVSavers Value Village, Inc. | 9.24 | −0.43 % | 12M |
| SPHSuburban Propane Partners, L.P. | 17.10 | −0.23 % | 4M |
| WBUYWEBUY GLOBAL LTD. | 0.6922 | −5.44 % | 3M |
| NEXRNexera Technologies Ltd | 1.01 | −0.98 % | 790,673 |
| 7.40 |
| 7.40 |
| 85,000 |
| 02 October 2026 | 7.98 | 8.25 | 7.61 | 7.62 | 86,400 |
| 01 October 2026 | 7.20 | 8.10 | 7.20 | 7.93 | 80,100 |
| 30 September 2026 | 7.77 | 7.77 | 6.96 | 7.27 | 180,100 |
| 29 September 2026 | 7.80 | 8.37 | 7.50 | 7.74 | 110,300 |
| 28 September 2026 | 8.01 | 8.16 | 7.61 | 7.73 | 30,500 |
| 25 September 2026 | 9.16 | 9.36 | 7.50 | 8.00 | 170,500 |
| 24 September 2026 | 8.00 | 9.26 | 7.74 | 9.14 | 135,400 |
| 23 September 2026 | 8.21 | 8.53 | 7.65 | 8.50 | 54,600 |
| 22 September 2026 | 7.87 | 8.48 | 7.86 | 8.24 | 59,200 |
| 21 September 2026 | 7.90 | 8.26 | 7.60 | 7.87 | 102,000 |
| 18 September 2026 | 7.47 | 8.21 | 7.47 | 8.13 | 2M |
| 17 September 2026 | 6.94 | 7.54 | 6.86 | 7.40 | 149,100 |
| 16 September 2026 | 6.93 | 7.31 | 6.64 | 6.88 | 96,500 |
| 15 September 2026 | 7.41 | 7.63 | 6.89 | 6.95 | 136,900 |
| 14 September 2026 | 7.16 | 7.72 | 6.94 | 7.51 | 134,800 |
| 11 September 2026 | 6.97 | 7.52 | 6.87 | 7.36 | 103,600 |