© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Teamshares Inc. (TMS) stock declined over -3.88%, trading at $6.94 on NASDAQ, down from the previous close of $7.22. The stock opened at $6.95, fluctuating between $6.73 and $7.70 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2026 | 6.95 | 7.70 | 6.73 | 6.94 | 159.6K |
| Sep 09, 2026 | 7.30 | 7.42 | 6.91 | 7.22 | 136.59K |
| Sep 08, 2026 | 6.25 | 7.30 | 6.11 | 7.16 | 243.72K |
| Sep 04, 2026 | 6.20 | 6.58 | 6.09 | 6.17 | 79.12K |
| Sep 03, 2026 | 5.97 | 6.25 | 5.97 | 6.20 | 42.63K |
| Sep 02, 2026 | 5.92 | 6.47 | 5.90 | 5.96 | 199.73K |
| Sep 01, 2026 | 6.41 | 6.45 | 5.64 | 5.92 | 190.12K |
| Aug 31, 2026 | 6.26 | 6.59 | 6.03 | 6.36 | 160.15K |
| Aug 28, 2026 | 6.30 | 6.51 | 6.05 | 6.34 | 42.36K |
| Aug 27, 2026 | 6.54 | 6.70 | 6.24 | 6.35 | 81.12K |
| Aug 26, 2026 | 6.08 | 6.58 | 6.00 | 6.52 | 131.22K |
| Aug 25, 2026 | 6.29 | 6.40 | 5.57 | 5.99 | 118.2K |
| Aug 24, 2026 | 7.15 | 7.23 | 5.91 | 6.11 | 200.84K |
| Aug 21, 2026 | 7.52 | 7.63 | 7.28 | 7.34 | 56.19K |
| Aug 20, 2026 | 7.99 | 7.99 | 7.26 | 7.27 | 18.93K |
| Aug 19, 2026 | 8.90 | 9.01 | 7.46 | 7.71 | 54.62K |
| Aug 18, 2026 | 9.07 | 9.40 | 8.50 | 8.90 | 55.55K |
| Aug 17, 2026 | 9.15 | 9.79 | 8.80 | 8.94 | 82.89K |
| Aug 14, 2026 | 9.34 | 9.76 | 8.55 | 9.13 | 104.02K |
| Aug 13, 2026 | 7.50 | 9.29 | 7.42 | 8.75 | 98.6K |
Teamshares is a tech-enabled acquiror of small and medium-sized businesses from retiring owners that transitions them to employee ownership. Part holding company and part fintech, it provides new leadership, financial education, and software, with the goal of being a permanent home for the businesses.
| Employees | 90 |
| Beta | 0.93 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | Financial Services |
| Industry | Financial - Conglomerates |