1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Tinc Comm VA (TINC)
  7. Historical

TINC

Tinc Comm VA
12.26
0.04 (0.33%)
Upgrade to Real-Time

TINC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 21 2023 12.22 0.00 0.0% 12.26 12.30 12.22 17,877
Mar 20 2023 12.22 0.04 0.33% 12.16 12.24 12.12 26,859
Mar 17 2023 12.18 0.00 0.0% 12.16 12.26 12.12 30,336
Mar 16 2023 12.18 0.04 0.33% 12.18 12.20 12.12 33,976
Mar 15 2023 12.14 -0.14 -1.14% 12.30 12.30 12.14 37,948
Mar 14 2023 12.28 0.06 0.49% 12.30 12.30 12.24 15,751
Mar 13 2023 12.22 -0.12 -0.97% 12.38 12.38 12.20 24,301
Mar 10 2023 12.34 -0.04 -0.32% 12.38 12.40 12.30 21,299
Mar 09 2023 12.38 -0.04 -0.32% 12.48 12.48 12.36 20,088
Mar 08 2023 12.42 0.20 1.64% 12.34 12.50 12.24 32,755
Mar 07 2023 12.22 -0.06 -0.49% 12.34 12.34 12.20 19,001
Mar 06 2023 12.28 -0.04 -0.32% 12.32 12.34 12.26 10,483
Mar 03 2023 12.32 -0.02 -0.16% 12.36 12.36 12.24 15,540
Mar 02 2023 12.34 0.10 0.82% 12.22 12.34 12.20 22,892
Mar 01 2023 12.24 -0.08 -0.65% 12.30 12.32 12.24 10,912
Feb 28 2023 12.32 0.02 0.16% 12.30 12.32 12.26 7,401
Feb 27 2023 12.30 0.00 0.0% 12.34 12.36 12.28 5,608
Feb 24 2023 12.30 -0.02 -0.16% 12.34 12.36 12.24 8,602
Feb 23 2023 12.32 -0.04 -0.32% 12.36 12.40 12.30 10,047
Feb 22 2023 12.36 0.08 0.65% 12.30 12.36 12.24 13,844
Feb 21 2023 12.28 -0.04 -0.32% 12.40 12.40 12.28 26,975
Feb 20 2023 12.32 -0.08 -0.65% 12.44 12.44 12.32 22,398
Feb 17 2023 12.40 -0.04 -0.32% 12.42 12.44 12.38 7,982
Feb 16 2023 12.44 -0.02 -0.16% 12.48 12.48 12.38 15,347
Feb 15 2023 12.46 0.06 0.48% 12.42 12.48 12.40 7,205
Feb 14 2023 12.40 -0.02 -0.16% 12.42 12.50 12.40 11,600
Feb 13 2023 12.42 -0.10 -0.8% 12.54 12.54 12.40 27,516
Feb 10 2023 12.52 0.04 0.32% 12.54 12.54 12.42 10,232
Feb 09 2023 12.48 0.04 0.32% 12.48 12.56 12.48 11,397
Feb 08 2023 12.44 -0.08 -0.64% 12.56 12.56 12.44 9,516
Feb 07 2023 12.52 0.04 0.32% 12.48 12.56 12.44 11,138
Feb 06 2023 12.48 -0.08 -0.64% 12.70 12.70 12.46 30,287
Feb 03 2023 12.56 0.06 0.48% 12.56 12.60 12.44 18,694
Feb 02 2023 12.50 0.02 0.16% 12.48 12.60 12.42 38,263
Feb 01 2023 12.48 0.06 0.48% 12.48 12.48 12.42 12,406
Jan 31 2023 12.42 0.02 0.16% 12.44 12.46 12.40 7,666
Jan 30 2023 12.40 0.00 0.0% 12.40 12.48 12.38 7,221
Jan 27 2023 12.40 -0.04 -0.32% 12.40 12.44 12.36 14,600
Jan 26 2023 12.44 -0.04 -0.32% 12.48 12.54 12.40 14,133
Jan 25 2023 12.48 -0.02 -0.16% 12.52 12.54 12.40 16,317
Jan 24 2023 12.50 -0.12 -0.95% 12.66 12.66 12.48 16,518
Jan 23 2023 12.62 0.08 0.64% 12.60 12.62 12.54 8,429
Jan 20 2023 12.54 0.04 0.32% 12.56 12.62 12.48 18,826
Jan 19 2023 12.50 -0.06 -0.48% 12.56 12.64 12.50 30,784
Jan 18 2023 12.56 -0.08 -0.63% 12.62 12.64 12.54 9,137
Jan 17 2023 12.64 0.06 0.48% 12.58 12.64 12.56 8,448
Jan 16 2023 12.58 0.04 0.32% 12.64 12.64 12.56 9,465
Jan 13 2023 12.54 0.00 0.0% 12.56 12.72 12.52 32,025
Jan 12 2023 12.54 -0.18 -1.42% 12.82 12.82 12.54 16,309
Jan 11 2023 12.72 -0.12 -0.93% 12.82 12.88 12.72 9,602
Jan 10 2023 12.84 -0.04 -0.31% 12.96 12.98 12.80 8,257
Jan 09 2023 12.88 -0.08 -0.62% 13.00 13.06 12.80 14,504
Jan 06 2023 12.96 0.20 1.57% 12.80 12.96 12.76 9,066
Jan 05 2023 12.76 0.02 0.16% 12.70 12.90 12.70 12,862
Jan 04 2023 12.74 0.08 0.63% 12.70 12.80 12.70 10,775
Jan 03 2023 12.66 -0.02 -0.16% 12.74 12.76 12.64 9,281
Jan 02 2023 12.68 0.18 1.44% 12.64 12.78 12.56 12,706
Dec 30 2022 12.50 0.02 0.16% 12.50 12.56 12.48 7,569
Dec 29 2022 12.48 -0.02 -0.16% 12.50 12.50 12.46 4,992
Dec 28 2022 12.50 -0.06 -0.48% 12.58 12.58 12.44 6,876
Dec 27 2022 12.56 0.12 0.96% 12.52 12.60 12.42 9,791
Dec 26 2022 12.44 0.00 0.0% 12.44 12.44 12.44 0.00
Dec 23 2022 12.44 -0.02 -0.16% 12.40 12.44 12.34 14,143
Dec 22 2022 12.46 -0.12 -0.95% 12.58 12.60 12.44 10,336
Your Recent History
EU
TINC
Tinc Comm ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230322 03:40:37