TINC NV More Historical Data - TINC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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

TINC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2025	10.10	-0.02	-0.20%	10.12	10.14	10.06	42,527
Jun 12 2025	10.12	0.04	0.40%	10.14	10.18	10.04	44,879
Jun 11 2025	10.08	-0.08	-0.79%	10.18	10.22	10.02	62,599
Jun 10 2025	10.16	-0.02	-0.20%	10.26	10.26	10.12	37,496
Jun 09 2025	10.18	0.02	0.20%	10.22	10.30	10.18	33,842
Jun 06 2025	10.16	-0.18	-1.74%	10.30	10.32	10.16	44,699
Jun 05 2025	10.34	-0.58	-5.31%	10.70	10.70	10.28	70,305
Jun 04 2025	10.92	0.18	1.68%	10.70	11.04	10.44	103,451
Jun 03 2025	10.74	0.00	0.00%	10.80	10.84	10.72	11,234
Jun 02 2025	10.74	-0.14	-1.29%	10.86	10.88	10.62	25,534
May 30 2025	10.88	-0.04	-0.37%	10.90	10.98	10.86	8,872
May 29 2025	10.92	0.10	0.92%	10.90	10.98	10.88	7,214
May 28 2025	10.82	-0.02	-0.18%	10.84	11.00	10.82	19,289
May 27 2025	10.84	-0.26	-2.34%	11.06	11.06	10.74	26,574
May 26 2025	11.10	-0.24	-2.12%	10.98	11.18	10.92	37,364
May 23 2025	11.34	0.10	0.89%	11.28	11.38	11.20	16,207
May 22 2025	11.24	-0.08	-0.71%	11.34	11.34	11.20	12,320
May 21 2025	11.32	0.04	0.35%	11.28	11.34	11.26	6,429
May 20 2025	11.28	-0.02	-0.18%	11.30	11.38	11.28	15,410
May 19 2025	11.30	0.08	0.71%	11.28	11.34	11.20	16,437
May 16 2025	11.22	0.02	0.18%	11.22	11.32	11.16	16,813
May 15 2025	11.20	0.14	1.27%	11.20	11.22	11.12	12,593
May 14 2025	11.06	0.00	0.00%	11.06	11.06	11.06	0.00
May 13 2025	11.06	0.00	0.00%	11.06	11.06	11.06	0.00
May 12 2025	11.06	0.00	0.00%	11.06	11.06	11.06	0.00
May 09 2025	11.06	0.00	0.00%	11.06	11.06	11.06	0.00
May 08 2025	11.06	-0.14	-1.25%	11.22	11.24	11.04	14,225
May 07 2025	11.20	0.06	0.54%	11.14	11.28	11.08	11,900
May 06 2025	11.14	0.10	0.91%	11.06	11.28	10.98	20,569
May 05 2025	11.04	0.08	0.73%	11.00	11.12	10.98	13,305
May 02 2025	10.96	0.08	0.74%	10.90	11.00	10.90	14,048
Apr 30 2025	10.88	0.02	0.18%	10.86	10.88	10.82	8,239
Apr 29 2025	10.86	0.06	0.56%	10.86	10.86	10.78	5,689
Apr 28 2025	10.80	0.06	0.56%	10.76	10.88	10.76	13,639
Apr 25 2025	10.74	0.02	0.19%	10.74	10.78	10.68	4,624
Apr 24 2025	10.72	0.04	0.37%	10.72	10.76	10.64	10,738
Apr 23 2025	10.68	0.12	1.14%	10.60	10.70	10.56	12,801
Apr 22 2025	10.56	0.08	0.76%	10.52	10.64	10.48	17,134
Apr 17 2025	10.48	-0.08	-0.76%	10.56	10.60	10.48	15,768
Apr 16 2025	10.56	0.02	0.19%	10.50	10.64	10.50	10,163
Apr 15 2025	10.54	0.08	0.76%	10.48	10.62	10.42	12,420
Apr 14 2025	10.46	0.18	1.75%	10.32	10.56	10.32	28,543
Apr 11 2025	10.28	0.04	0.39%	10.28	10.36	10.16	10,039
Apr 10 2025	10.24	0.12	1.19%	10.50	10.50	10.22	28,870
Apr 09 2025	10.12	-0.26	-2.50%	10.32	10.32	10.12	12,032
Apr 08 2025	10.38	0.14	1.37%	10.30	10.38	10.20	24,139
Apr 07 2025	10.24	-0.28	-2.66%	10.14	10.36	9.90	75,763
Apr 04 2025	10.52	0.00	0.00%	10.52	10.52	10.52	0.00
Apr 03 2025	10.52	0.00	0.00%	10.52	10.52	10.52	0.00
Apr 02 2025	10.52	0.00	0.00%	10.52	10.52	10.52	0.00
Apr 01 2025	10.52	0.00	0.00%	10.52	10.52	10.52	0.00
Mar 31 2025	10.52	0.00	0.00%	10.52	10.52	10.52	0.00
Mar 28 2025	10.52	0.00	0.00%	10.52	10.52	10.52	0.00
Mar 27 2025	10.52	0.00	0.00%	10.52	10.52	10.52	0.00
Mar 26 2025	10.52	-0.02	-0.19%	10.62	10.62	10.50	13,191
Mar 25 2025	10.54	-0.06	-0.57%	10.52	10.68	10.52	10,663
Mar 24 2025	10.60	-0.02	-0.19%	10.66	10.68	10.52	17,806
Mar 21 2025	10.62	0.04	0.38%	10.60	10.70	10.52	12,446
Mar 20 2025	10.58	-0.08	-0.75%	10.68	10.68	10.56	12,979
Mar 19 2025	10.66	-0.02	-0.19%	10.68	10.72	10.60	6,606
Mar 18 2025	10.68	0.04	0.38%	10.64	10.70	10.62	7,008

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