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 |