TINC NV Historical Data - TINC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
TINC NV (TINC)
TINC NV (TINC) Historical

TINC NV (TINC)

12.08

-0.12

(-0.98%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.16583747927	12.06	12.46	12.04	25266	12.27121103	DE
4	0.43	3.69098712446	11.65	12.46	11.64	23957	12.1313466	DE
12	0.58	5.04347826087	11.5	12.46	10.85	25998	11.61610705	DE
26	0.33	2.8085106383	11.75	12.46	10.85	21898	11.61375267	DE
52	0.08	0.666666666667	12	12.75	10.85	17276	11.78370489	DE
156	-0.52	-4.12698412698	12.6	13.96	10.85	16643	12.50361274	DE
260	0.13	1.08786610879	11.95	14.45	10.85	19438	12.77828799	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	12.2	-0.2	-1.61	12.46	12.46	12.16	26631
1713889800	12.4	0.1	0.81	12.34	12.46	12.3	36317
1713803400	12.3	0.14	1.15	12.16	12.32	12.16	24690
1713544200	12.16	-0.04	-0.33	12.18	12.2	12.08	18406
1713457800	12.2	0.1	0.83	12.06	12.2	12.06	20287
1713371400	12.1	0.14	1.17	11.94	12.16	11.94	25060
1713285000	11.96	-0.08	-0.66	12	12.04	11.92	11851
1713198600	12.04	-0.1	-0.82	12.2	12.22	12	20810
1712939400	12.14	0	0.00	12.18	12.26	12.12	10022
1712853000	12.14	0.14	1.17	11.92	12.16	11.92	11771
1712766600	12	-0.12	-0.99	12.2	12.24	11.9	41890
1712680200	12.12	-0.06	-0.49	12.24	12.32	12.1	29182
1712593800	12.18	-0.18	-1.46	12.4	12.4	12.18	24101
1712334600	12.36	0.12	0.98	12.26	12.36	12.16	25775
1712248200	12.24	0.48	4.08	11.84	12.3	11.84	56105
1712161800	11.76	0.08	0.68	11.66	11.78	11.66	13314
1712075400	11.68	-0.02	-0.17	11.82	11.82	11.64	21095
1711647000	11.7	0.05	0.43	11.65	11.8	11.65	13920
1711560600	11.65	0	0.00	11.6	11.8	11.6	13764
1711474200	11.65	0	0.00	11.6	11.75	11.6	17606
1711387800	11.65	0	0.00	11.75	11.8	11.6	17138
1711128600	11.65	-0.15	-1.27	11.8	11.8	11.6	18320
1711042200	11.8	0.15	1.29	11.75	11.9	11.65	19201
1710955800	11.65	-0.1	-0.85	11.75	11.75	11.65	17555
1710869400	11.75	0.05	0.43	11.75	11.8	11.7	15592
1710783000	11.7	-0.1	-0.85	11.9	11.9	11.7	25082
1710523800	11.8	0.35	3.06	11.65	11.9	11.55	58815
1710437400	11.45	-0.1	-0.87	11.6	11.65	11.4	37870
1710351000	11.55	0.1	0.87	11.55	11.6	11.45	19598
1710264600	11.45	-0.05	-0.43	11.6	11.6	11.45	23510
1710178200	11.5	0.05	0.44	11.5	11.55	11.45	24841
1709919000	11.45	0.15	1.33	11.4	11.45	11.3	28972
1709832600	11.3	0.05	0.44	11.25	11.5	11.2	56629
1709746200	11.25	0.25	2.27	11	11.6	11	114499
1709659800	11	-0.2	-1.79	11	11	10.9	48953
1709573400	11.2	0.2	1.82	11.1	11.2	11	12599
1709314200	11	-0.1	-0.90	11.1	11.15	10.85	53168
1709227800	11.1	-0.2	-1.77	11.1	11.25	11.1	15329
1709141400	11.3	0	0.00	11.3	11.3	11.3	0
1709055000	11.3	0.05	0.44	11.2	11.3	11.2	11488
1708968600	11.25	-0.15	-1.32	11.4	11.4	11.25	20663
1708709400	11.4	0.1	0.88	11.35	11.4	11.25	25991
1708623000	11.3	-0.05	-0.44	11.4	11.4	11.25	43180
1708536600	11.35	-0.05	-0.44	11.4	11.45	11.35	15366
1708450200	11.4	0	0.00	11.4	11.6	11.4	13117
1708363800	11.4	-0.05	-0.44	11.4	11.55	11.35	19284
1708104600	11.45	0.05	0.44	11.4	11.5	11.35	17471
1708018200	11.4	-0.15	-1.30	11.55	11.55	11.4	17333
1707931800	11.55	0.1	0.87	11.5	11.55	11.45	9825
1707845400	11.45	-0.15	-1.29	11.65	11.65	11.45	14698
1707759000	11.6	0	0.00	11.6	11.7	11.6	26882
1707499800	11.6	0.2	1.75	11.45	11.6	11.4	28305
1707413400	11.4	-0.2	-1.72	11.5	11.6	11.4	21894
1707327000	11.6	0.1	0.87	11.5	11.6	11.4	20170
1707240600	11.5	0.1	0.88	11.45	11.5	11.35	16489
1707154200	11.4	-0.05	-0.44	11.5	11.5	11.4	13836
1706895000	11.45	0.05	0.44	11.55	11.55	11.35	23199
1706808600	11.4	-0.15	-1.30	11.5	11.5	11.3	26982
1706722200	11.55	0.1	0.87	11.35	11.55	11.35	12742
1706635800	11.45	0.05	0.44	11.4	11.5	11.35	17797
1706549400	11.4	-0.05	-0.44	11.45	11.55	11.4	13589
1706290200	11.45	-0.1	-0.87	11.5	11.55	11.4	18510
1706203800	11.55	0	0.00	11.55	11.6	11.5	11977

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions