Stock listing
NASDAQ:TMS Teamshares Inc. Stock
Follow Teamshares Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:TMS
$4.43 USD +0.33 (+8.0%)
Close on Oct 30, 2026
- Day range
- $4.00 – $4.56 USDOct 30, 2026
- Volume
- 81,356 sharesOct 30, 2026
- Market cap
- $327.8M USDAt the close on Oct 30, 2026 · price × 73.99M shares outstanding
- Traded on an average day
- $858,784 USDMedian day 81,228 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:TMS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.43 | +0.33 | +8.0% | $4.03 | $4.56 | $4.00 | 81,356 | |
| $4.10 | -0.41 | -9.1% | $4.27 | $4.48 | $3.885 | 140,000 | |
| $4.51 | -0.18 | -3.8% | $4.70 | $5.12 | $4.51 | 113,100 | |
| $4.69 | -0.23 | -4.7% | $5.00 | $5.20 | $4.60 | 112,200 | |
| $4.92 | -0.37 | -7.0% | $5.27 | $5.27 | $4.80 | 70,100 | |
| $5.29 | +0.285 | +5.7% | $5.09 | $5.34 | $4.86 | 41,100 | |
| $5.005 | +0.085 | +1.7% | $5.00 | $5.385 | $5.00 | 60,600 | |
| $4.92 | -0.61 | -11.0% | $5.48 | $5.94 | $4.92 | 76,800 | |
| $5.53 | -0.05 | -0.9% | $5.53 | $5.73 | $5.23 | 47,700 | |
| $5.58 | +0.21 | +3.9% | $5.46 | $6.03 | $5.37 | 49,400 | |
| $5.37 | -0.07 | -1.3% | $5.45 | $5.90 | $5.12 | 66,300 | |
| $5.44 | -0.15 | -2.7% | $5.55 | $5.85 | $5.08 | 74,200 | |
| $5.59 | -0.19 | -3.3% | $5.78 | $5.78 | $5.37 | 56,200 | |
| $5.78 | -0.54 | -8.5% | $6.34 | $6.34 | $5.667 | 24,500 | |
| $6.32 | -0.20 | -3.1% | $6.54 | $6.925 | $6.18 | 101,300 | |
| $6.52 | -0.21 | -3.1% | $6.76 | $7.215 | $6.49 | 41,400 | |
| $6.73 | -0.29 | -4.1% | $6.81 | $6.84 | $6.335 | 86,700 | |
| $7.02 | -0.40 | -5.4% | $7.36 | $7.51 | $6.75 | 21,100 | |
| $7.42 | +0.02 | +0.3% | $7.43 | $7.805 | $7.27 | 52,200 | |
| $7.40 | -0.22 | -2.9% | $7.63 | $7.96 | $7.40 | 85,000 | |
| $7.62 | -0.31 | -3.9% | $7.98 | $8.25 | $7.61 | 86,400 | |
| $7.93 | +0.665 | +9.2% | $7.20 | $8.10 | $7.20 | 80,100 | |
| $7.265 | -0.475 | -6.1% | $7.77 | $7.77 | $6.96 | 180,100 | |
| $7.74 | +0.01 | +0.1% | $7.80 | $8.365 | $7.50 | 110,300 | |
| $7.73 | -0.27 | -3.4% | $8.01 | $8.16 | $7.61 | 30,500 | |
| $8.00 | -1.14 | -12.5% | $9.16 | $9.36 | $7.50 | 170,500 | |
| $9.14 | +0.64 | +7.5% | $8.00 | $9.26 | $7.74 | 135,400 | |
| $8.50 | +0.26 | +3.2% | $8.21 | $8.525 | $7.645 | 54,600 | |
| $8.24 | +0.37 | +4.7% | $7.87 | $8.48 | $7.86 | 59,200 | |
| $7.87 | -0.26 | -3.2% | $7.90 | $8.262 | $7.60 | 102,000 | |
| $8.13 | +0.73 | +9.9% | $7.47 | $8.21 | $7.47 | 1,977,000 | |
| $7.40 | +0.52 | +7.6% | $6.94 | $7.54 | $6.86 | 149,100 | |
| $6.88 | -0.07 | -1.0% | $6.93 | $7.31 | $6.64 | 96,500 | |
| $6.95 | -0.56 | -7.5% | $7.41 | $7.63 | $6.885 | 136,900 | |
| $7.51 | +0.155 | +2.1% | $7.16 | $7.719 | $6.935 | 134,800 | |
| $7.355 | +0.415 | +6.0% | $6.97 | $7.515 | $6.87 | 103,600 | |
| $6.94 | -0.28 | -3.9% | $6.95 | $7.70 | $6.73 | 159,600 | |
| $7.22 | +0.06 | +0.8% | $7.30 | $7.42 | $6.91 | 136,600 | |
| $7.16 | +0.99 | +16.0% | $6.25 | $7.30 | $6.11 | 243,700 | |
| $6.17 | -0.03 | -0.5% | $6.20 | $6.575 | $6.09 | 79,100 | |
| $6.20 | +0.24 | +4.0% | $5.97 | $6.25 | $5.97 | 42,400 | |
| $5.96 | +0.04 | +0.7% | $5.92 | $6.47 | $5.90 | 199,700 | |
| $5.92 | -0.44 | -6.9% | $6.41 | $6.448 | $5.64 | 190,100 | |
| $6.36 | +0.02 | +0.3% | $6.26 | $6.593 | $6.03 | 160,200 | |
| $6.34 | -0.01 | -0.2% | $6.30 | $6.51 | $6.05 | 42,400 | |
| $6.35 | -0.17 | -2.6% | $6.54 | $6.70 | $6.24 | 81,100 | |
| $6.52 | +0.53 | +8.8% | $6.08 | $6.58 | $6.00 | 131,200 | |
| $5.99 | -0.12 | -2.0% | $6.29 | $6.40 | $5.57 | 118,202 | |
| $6.11 | -1.23 | -16.8% | $7.15 | $7.23 | $5.91 | 200,936 | |
| $7.34 | +0.07 | +1.0% | $7.52 | $7.63 | $7.28 | 56,200 | |
| $7.27 | -0.44 | -5.7% | $7.99 | $7.99 | $7.26 | 18,900 | |
| $7.71 | -1.19 | -13.4% | $8.90 | $9.005 | $7.46 | 56,300 | |
| $8.90 | -0.04 | -0.4% | $9.07 | $9.395 | $8.50 | 55,600 | |
| $8.94 | -0.19 | -2.1% | $9.15 | $9.79 | $8.80 | 82,900 | |
| $9.13 | +0.38 | +4.3% | $9.34 | $9.755 | $8.55 | 104,000 | |
| $8.75 | +1.315 | +17.7% | $7.50 | $9.285 | $7.42 | 99,200 | |
| $7.435 | -0.035 | -0.5% | $7.48 | $7.715 | $6.905 | 20,500 | |
| $7.47 | +0.07 | +0.9% | $7.37 | $7.50 | $7.10 | 49,952 | |
| $7.40 | +0.16 | +2.2% | $7.32 | $7.40 | $7.27 | 29,200 | |
| $7.24 | -0.05 | -0.7% | $7.25 | $7.525 | $6.91 | 192,300 | |
| $7.29 | -0.46 | -5.9% | $7.69 | $7.87 | $7.29 | 35,200 | |
| $7.75 | +0.42 | +5.7% | $7.64 | $7.87 | $7.152 | 45,300 | |
| $7.33 | +0.73 | +11.1% | $6.59 | $7.49 | $6.055 | 51,500 | |
| $6.60 | +1.10 | +20.0% | $5.58 | $6.915 | $5.429 | 69,700 | |
| $5.50 | +0.11 | +2.0% | $5.30 | $5.75 | $5.04 | 195,100 | |
| $5.39 | -0.10 | -1.8% | $5.49 | $5.715 | $5.39 | 46,400 |
- Ticker
- NASDAQ:TMS
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Teamshares to Release Third Quarter 2026 Earnings on November 16, 2026
Latest deck · 2026
Investor Day (2026)
Investor day · 88 slides
Latest news
Teamshares to Release Third Quarter 2026 Earnings on November 16, 2026
Oct 29, 2026
Closed $4.43 (+8.0%) on Oct 30, 2026
Teamshares Retires Legacy Credit Facility with Term Loan Maturing 4Q 2030
Oct 19, 2026
Closed $5.58 (+3.9%) on Oct 19, 2026
Teamshares Announces $225 Million Preferred Equity Investment
Sep 23, 2026
Closed $9.14 (+7.5%) on Sep 24, 2026
Teamshares to Present at Upcoming Investor Conferences
Sep 2, 2026
Closed $5.96 (+0.7%) on Sep 2, 2026
Teamshares Reports 2Q 2026 Results and Reaffirms 2026 Outlook
Aug 14, 2026
Closed $9.13 (+4.3%) on Aug 14, 2026
Teamshares to Release Second Quarter 2026 Earnings on August 14, 2026
Jul 24, 2026
Closed $5.74 (+1.6%) on Jul 24, 2026
Financings
Strategic investment of series A perpetual, non-voting, non-convertible preferred stock
Sep 23, 2026
Closed: US$225M raised · Goldman Sachs & Co. LLC
Dealers: Goldman Sachs & Co. LLC
Buyers: accounts advised by T. Rowe Price Investment Management, Inc. ($225 million preferred equity investment)
Use of proceeds: Primarily to fund additional acquisitions under its programmatic acquisition growth strategy
Decks
Investor Day (2026)
Investor day · 88 slides · 2026
SPAC Merger (November 2025)
SPAC merger · 40 slides · Nov 14, 2025
Teamshares Inc. on 6ix
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 29, 2026 · oldest 2025
- Decks
- 2 decks · latest 2026
Log in to ask 6ix AI your own questions about Teamshares Inc.