TINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.73	35.73	34.73	34.73	34.73	-4.26%	425
Mar 5, 2026	36.28	36.28	36.28	36.28	36.28	-3.45%	28
Mar 4, 2026	37.40	37.58	37.40	37.58	37.57	0.06%	1,194
Mar 3, 2026	36.75	37.55	36.39	37.55	37.55	-4.21%	672
Mar 2, 2026	39.21	39.21	39.21	39.21	39.20	-0.93%	137
Feb 27, 2026	39.57	39.57	39.57	39.57	39.57	-0.33%	216
Feb 26, 2026	39.78	39.78	39.32	39.70	39.70	-2.36%	1,790
Feb 25, 2026	40.80	40.80	40.65	40.66	40.66	1.42%	926
Feb 24, 2026	40.31	40.31	40.10	40.10	40.10	1.89%	712
Feb 23, 2026	39.22	39.47	39.13	39.35	39.35	-0.05%	2,883
Feb 20, 2026	39.33	39.37	39.33	39.37	39.37	0.34%	301
Feb 19, 2026	39.24	39.24	39.24	39.24	39.24	-0.71%	95
Feb 18, 2026	39.60	39.60	39.52	39.52	39.52	0.72%	431
Feb 17, 2026	39.67	39.67	37.33	39.24	39.24	-0.70%	2,201
Feb 13, 2026	39.40	39.67	39.40	39.52	39.52	-0.03%	1,085
Feb 12, 2026	40.15	40.15	39.53	39.53	39.53	-0.06%	2,615
Feb 11, 2026	39.47	39.55	39.25	39.55	39.55	1.00%	771
Feb 10, 2026	38.96	39.39	38.96	39.16	39.16	1.51%	1,955
Feb 9, 2026	38.02	38.58	38.02	38.58	38.58	1.49%	531
Feb 6, 2026	37.31	38.16	37.30	38.01	38.01	2.89%	760
Feb 5, 2026	36.85	36.95	36.85	36.95	36.95	-0.96%	189
Feb 4, 2026	37.30	37.30	37.30	37.30	37.30	2.02%	74
Feb 3, 2026	36.22	36.56	36.22	36.56	36.56	1.04%	502
Feb 2, 2026	36.44	36.44	36.19	36.19	36.19	0.98%	319
Jan 30, 2026	35.90	36.06	35.84	35.84	35.83	-1.66%	580
Jan 29, 2026	36.44	36.44	36.44	36.44	36.44	0.32%	221
Jan 28, 2026	36.57	36.57	36.32	36.32	36.32	-0.17%	381
Jan 27, 2026	36.52	36.57	36.34	36.39	36.39	0.85%	717
Jan 26, 2026	36.23	36.23	36.08	36.08	36.08	-0.36%	521
Jan 23, 2026	36.17	36.21	36.17	36.21	36.21	0.19%	580
Jan 22, 2026	35.86	36.14	35.86	36.14	36.14	1.26%	1,080
Jan 21, 2026	35.69	35.69	35.69	35.69	35.69	2.40%	12
Jan 20, 2026	35.00	35.00	34.76	34.85	34.85	-1.73%	1,685
Jan 16, 2026	35.65	35.65	35.47	35.47	35.47	-0.89%	297
Jan 15, 2026	35.78	35.78	35.78	35.78	35.78	1.60%	31
Jan 14, 2026	35.22	35.22	35.22	35.22	35.22	0.70%	91
Jan 13, 2026	34.98	34.98	34.98	34.98	34.98	-0.57%	57
Jan 12, 2026	35.18	35.18	35.18	35.18	35.18	0.85%	26
Jan 9, 2026	34.88	34.88	34.88	34.88	34.88	1.31%	7
Jan 8, 2026	34.24	34.43	34.24	34.43	34.43	-0.17%	139
Jan 7, 2026	35.01	35.01	34.49	34.49	34.49	-0.99%	268
Jan 6, 2026	34.84	34.84	34.84	34.84	34.84	1.57%	22
Jan 5, 2026	34.19	34.30	34.19	34.30	34.30	0.91%	521
Jan 2, 2026	33.86	33.99	33.86	33.99	33.99	1.91%	184
Dec 31, 2025	33.35	33.35	33.35	33.35	33.35	-0.86%	11
Dec 30, 2025	33.64	33.64	33.64	33.64	33.64	-0.30%	203
Dec 29, 2025	33.74	33.74	33.74	33.74	33.74	0.17%	7
Dec 26, 2025	33.69	33.69	33.69	33.69	33.69	-	72
Dec 24, 2025	33.69	33.69	33.69	33.69	33.69	0.44%	7
Dec 23, 2025	33.54	33.54	33.54	33.54	33.50	0.20%	9
Dec 22, 2025	33.47	33.47	33.47	33.47	33.43	0.94%	98
Dec 19, 2025	33.16	33.16	33.16	33.16	33.12	0.32%	7
Dec 18, 2025	33.12	33.12	32.92	33.06	33.01	0.47%	1,526
Dec 17, 2025	32.90	32.90	32.90	32.90	32.86	-0.94%	51
Dec 16, 2025	33.22	33.22	33.22	33.22	33.17	-0.52%	9
Dec 15, 2025	33.21	33.39	33.21	33.39	33.35	-0.17%	413
Dec 12, 2025	33.45	33.45	33.45	33.45	33.40	-1.05%	21
Dec 11, 2025	33.80	33.80	33.80	33.80	33.76	0.72%	27
Dec 10, 2025	33.24	33.71	33.24	33.56	33.52	1.53%	816
Dec 9, 2025	33.06	33.06	33.06	33.06	33.02	-0.02%	42
Dec 8, 2025	33.07	33.07	33.07	33.07	33.02	-0.56%	98
Dec 5, 2025	33.15	33.56	33.15	33.25	33.21	0.21%	553
Dec 4, 2025	33.18	33.18	33.18	33.18	33.14	-0.52%	210
Dec 3, 2025	33.35	33.35	33.35	33.35	33.31	0.84%	38
Dec 2, 2025	33.08	33.08	33.08	33.08	33.03	0.30%	106
Dec 1, 2025	32.98	32.98	32.98	32.98	32.93	-0.31%	15
Nov 28, 2025	33.08	33.08	33.08	33.08	33.03	0.35%	13
Nov 26, 2025	32.93	32.96	32.93	32.96	32.92	0.84%	295
Nov 25, 2025	32.69	32.69	32.69	32.69	32.65	2.46%	30
Nov 24, 2025	31.62	31.90	31.61	31.90	31.86	0.77%	4,351
Nov 21, 2025	31.66	31.66	31.66	31.66	31.62	2.27%	20
Nov 20, 2025	30.96	30.96	30.96	30.96	30.92	-0.42%	39
Nov 19, 2025	31.35	31.35	31.01	31.09	31.05	-0.54%	616
Nov 18, 2025	31.40	31.40	31.21	31.26	31.22	-2.15%	770
Nov 17, 2025	31.95	31.95	31.95	31.95	31.90	-1.63%	17
Nov 14, 2025	32.62	32.62	32.47	32.47	32.43	-0.25%	652
Nov 13, 2025	32.55	32.55	32.55	32.55	32.51	-1.04%	101
Nov 12, 2025	32.90	32.90	32.90	32.90	32.85	0.71%	288
Nov 11, 2025	32.66	32.66	32.66	32.66	32.62	0.01%	25
Nov 10, 2025	32.66	32.66	32.66	32.66	32.62	1.74%	33
Nov 7, 2025	32.10	32.10	32.10	32.10	32.06	-0.97%	120
Nov 6, 2025	32.50	32.50	32.41	32.41	32.37	-1.10%	325
Nov 5, 2025	32.77	32.77	32.77	32.77	32.73	0.11%	86
Nov 4, 2025	32.73	32.73	32.73	32.73	32.69	-1.78%	40
Nov 3, 2025	33.47	33.47	33.33	33.33	33.28	-0.69%	352
Oct 31, 2025	33.53	33.56	33.53	33.56	33.52	0.12%	290
Oct 30, 2025	33.52	33.52	33.52	33.52	33.48	-1.41%	87
Oct 29, 2025	34.09	34.09	34.00	34.00	33.96	0.30%	958
Oct 28, 2025	33.90	33.90	33.90	33.90	33.86	-0.78%	237
Oct 27, 2025	34.17	34.17	34.17	34.17	34.12	0.18%	42
Oct 24, 2025	34.10	34.10	34.10	34.10	34.06	0.80%	72
Oct 23, 2025	34.02	34.02	33.83	33.83	33.79	1.69%	489
Oct 22, 2025	33.27	33.27	33.27	33.27	33.23	-0.52%	143
Oct 21, 2025	33.45	33.45	33.45	33.45	33.40	0.31%	171
Oct 20, 2025	33.00	33.34	33.00	33.34	33.30	1.35%	415
Oct 17, 2025	32.96	32.96	32.90	32.90	32.85	0.20%	175
Oct 16, 2025	32.88	32.88	32.83	32.83	32.79	-0.01%	240
Oct 15, 2025	32.85	32.89	32.61	32.83	32.79	1.51%	1,700
Oct 14, 2025	32.35	32.35	32.35	32.35	32.30	-0.76%	259
Oct 13, 2025	32.05	32.63	32.05	32.59	32.55	2.62%	1,582