Nasdaq · Common stock
Teamshares (TMS)
$4.92 −$0.37 (−6.99%)
- Day’s range
- $4.80–$5.27
- Volume
- 70,054
TMS price history
TMS closed at $4.92 on Oct. 26, 2026. Over the past year, its daily close ranged from $4.92 on Oct. 21, 2026 to $12.50 on June 23, 2026.
Data table: TMS daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $4.92 |
| Oct. 23, 2026 | $5.29 |
| Oct. 22, 2026 | $5.01 |
| Oct. 21, 2026 | $4.92 |
| Oct. 20, 2026 | $5.53 |
| Oct. 19, 2026 | $5.58 |
| Oct. 16, 2026 | $5.37 |
| Oct. 15, 2026 | $5.44 |
| Oct. 14, 2026 | $5.59 |
| Oct. 13, 2026 | $5.78 |
| Oct. 12, 2026 | $6.32 |
| Oct. 9, 2026 | $6.52 |
| Oct. 8, 2026 | $6.73 |
| Oct. 7, 2026 | $7.02 |
| Oct. 6, 2026 | $7.42 |
| Oct. 5, 2026 | $7.40 |
| Oct. 2, 2026 | $7.62 |
| Oct. 1, 2026 | $7.93 |
| Sept. 30, 2026 | $7.27 |
| Sept. 29, 2026 | $7.74 |
| Sept. 28, 2026 | $7.73 |
| Sept. 25, 2026 | $8.00 |
| Sept. 24, 2026 | $9.14 |
| Sept. 23, 2026 | $8.50 |
| Sept. 22, 2026 | $8.24 |
| Sept. 21, 2026 | $7.87 |
| Sept. 18, 2026 | $8.13 |
| Sept. 17, 2026 | $7.40 |
| Sept. 16, 2026 | $6.88 |
| Sept. 15, 2026 | $6.95 |
| Sept. 14, 2026 | $7.51 |
| Sept. 11, 2026 | $7.36 |
| Sept. 10, 2026 | $6.94 |
| Sept. 9, 2026 | $7.22 |
| Sept. 8, 2026 | $7.16 |
| Sept. 4, 2026 | $6.17 |
| Sept. 3, 2026 | $6.20 |
| Sept. 2, 2026 | $5.96 |
| Sept. 1, 2026 | $5.92 |
| Aug. 31, 2026 | $6.36 |
| Aug. 28, 2026 | $6.34 |
| Aug. 27, 2026 | $6.35 |
| Aug. 26, 2026 | $6.52 |
| Aug. 25, 2026 | $5.99 |
| Aug. 24, 2026 | $6.11 |
| Aug. 21, 2026 | $7.34 |
| Aug. 20, 2026 | $7.27 |
| Aug. 19, 2026 | $7.71 |
| Aug. 18, 2026 | $8.90 |
| Aug. 17, 2026 | $8.94 |
| Aug. 14, 2026 | $9.13 |
| Aug. 13, 2026 | $8.75 |
| Aug. 12, 2026 | $7.44 |
| Aug. 11, 2026 | $7.47 |
| Aug. 10, 2026 | $7.40 |
| Aug. 7, 2026 | $7.24 |
| Aug. 6, 2026 | $7.29 |
| Aug. 5, 2026 | $7.75 |
| Aug. 4, 2026 | $7.33 |
| Aug. 3, 2026 | $6.60 |
| July 31, 2026 | $5.50 |
| July 30, 2026 | $5.39 |
| July 29, 2026 | $5.49 |
| July 28, 2026 | $5.73 |
| July 27, 2026 | $5.75 |
| July 24, 2026 | $5.74 |
| July 23, 2026 | $5.65 |
| July 22, 2026 | $5.99 |
| July 21, 2026 | $6.00 |
| July 20, 2026 | $5.93 |
| July 17, 2026 | $6.12 |
| July 16, 2026 | $6.39 |
| July 15, 2026 | $6.95 |
| July 14, 2026 | $6.75 |
| July 13, 2026 | $7.40 |
| July 10, 2026 | $7.62 |
| July 9, 2026 | $8.35 |
| July 8, 2026 | $7.65 |
| July 7, 2026 | $7.72 |
| July 6, 2026 | $7.25 |
| July 2, 2026 | $7.50 |
| July 1, 2026 | $7.92 |
| June 30, 2026 | $8.22 |
| June 29, 2026 | $8.73 |
| June 26, 2026 | $9.76 |
| June 25, 2026 | $10.70 |
| June 24, 2026 | $10.65 |
| June 23, 2026 | $12.50 |
Key figures
- Average daily volume
- 121,636Past 3 months
- Market value
- $364.0M
- Dividend yield
- —
Price change
- 1 month
- −38.50%
- 3 months
- −14.29%
What Wall Street says about TMS
No Wall Street firm has published a rating or price-target change on TMS in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Teamshares Inc. Common Stock
Teamshares Inc is a tech-enabled company that acquires and operates small and medium-sized businesses. It uses a software platform to support activities across the acquisition lifecycle, including sourcing, evaluation, and transaction execution. After acquisition, the platform is used to integrate financial and operational data and to monitor performance across its portfolio companies. The company has two reportable segments: Small Business Acquisitions and Real Estate. The majority of revenue is derived from the Small Business Acquisitions, which includes all of the Operating Subsidiaries owned by the company.
- Headquarters
- New York, N.Y.
- Listed
- June 23, 2026
- Sector
- Consumer discretionary
- Industry
- Retail-miscellaneous retail
In WallStreetDigest editions
No WallStreetDigest article about TMS is on the site yet.