TINC NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.84	11.98	11.78	11.90	11.90	0.34%	46,838
Apr 27, 2026	11.90	11.96	11.80	11.86	11.86	-0.17%	27,646
Apr 24, 2026	11.86	11.94	11.78	11.88	11.88	0.17%	11,726
Apr 23, 2026	11.88	11.90	11.80	11.86	11.86	-0.34%	8,227
Apr 22, 2026	11.88	11.92	11.84	11.90	11.90	0.51%	10,226
Apr 21, 2026	11.96	11.96	11.84	11.84	11.84	-0.84%	6,554
Apr 20, 2026	11.86	11.94	11.82	11.94	11.94	0.67%	12,322
Apr 17, 2026	11.92	11.96	11.84	11.86	11.86	-0.17%	28,028
Apr 16, 2026	11.88	11.96	11.84	11.88	11.88	0.51%	11,709
Apr 15, 2026	11.88	11.96	11.74	11.82	11.82	-0.17%	12,286
Apr 14, 2026	11.88	11.88	11.82	11.84	11.84	0.17%	8,091
Apr 13, 2026	11.88	11.88	11.80	11.82	11.82	-0.34%	4,661
Apr 10, 2026	11.86	11.92	11.80	11.86	11.86	0.34%	12,492
Apr 9, 2026	11.84	11.90	11.74	11.82	11.82	-0.51%	17,362
Apr 8, 2026	11.90	11.96	11.78	11.88	11.88	1.02%	32,381
Apr 7, 2026	11.76	11.82	11.64	11.76	11.76	0.34%	37,686
Apr 2, 2026	11.58	11.78	11.52	11.72	11.72	0.69%	30,864
Apr 1, 2026	11.54	11.72	11.54	11.64	11.64	1.75%	22,365
Mar 31, 2026	11.32	11.50	11.32	11.44	11.44	1.06%	11,310
Mar 30, 2026	11.38	11.40	11.26	11.32	11.32	-0.53%	29,930
Mar 27, 2026	11.60	11.60	11.34	11.38	11.38	-1.22%	51,282
Mar 26, 2026	11.50	11.60	11.40	11.52	11.52	2.67%	40,010
Mar 25, 2026	11.24	11.40	11.22	11.22	11.22	0.72%	25,899
Mar 24, 2026	11.10	11.28	11.10	11.14	11.14	0.18%	26,603
Mar 23, 2026	10.96	11.24	10.86	11.12	11.12	-1.07%	49,038
Mar 20, 2026	11.30	11.32	11.18	11.24	11.24	-0.53%	18,526
Mar 19, 2026	11.40	11.40	11.26	11.30	11.30	-1.22%	22,072
Mar 18, 2026	11.58	11.62	11.42	11.44	11.44	-0.87%	12,514
Mar 17, 2026	11.40	11.62	11.40	11.54	11.54	1.23%	40,842
Mar 16, 2026	11.28	11.46	11.28	11.40	11.40	1.42%	35,420
Mar 13, 2026	11.34	11.36	11.20	11.24	11.24	-1.23%	19,112
Mar 12, 2026	11.14	11.44	11.14	11.38	11.38	2.89%	38,868
Mar 11, 2026	10.92	11.38	10.92	11.06	11.06	1.47%	51,014
Mar 10, 2026	11.00	11.06	10.84	10.90	10.90	-0.73%	20,222
Mar 9, 2026	10.90	10.98	10.82	10.98	10.98	-0.90%	30,038
Mar 6, 2026	11.12	11.14	10.98	11.08	11.08	-0.36%	29,416
Mar 5, 2026	11.00	11.20	11.00	11.12	11.12	1.09%	23,342
Mar 4, 2026	11.08	11.08	10.90	11.00	11.00	-0.18%	23,272
Mar 3, 2026	11.16	11.24	11.02	11.02	11.02	-1.78%	30,862
Mar 2, 2026	11.12	11.22	11.10	11.22	11.22	-	22,606
Feb 27, 2026	11.34	11.34	11.20	11.22	11.22	-1.06%	28,451
Feb 26, 2026	11.30	11.34	11.24	11.34	11.34	0.35%	16,840
Feb 25, 2026	11.38	11.38	11.26	11.30	11.30	-0.35%	15,681
Feb 24, 2026	11.24	11.38	11.24	11.34	11.34	1.07%	26,308
Feb 23, 2026	11.24	11.30	11.22	11.22	11.22	-0.18%	26,707
Feb 20, 2026	11.24	11.26	11.20	11.24	11.24	0.36%	8,731
Feb 19, 2026	11.20	11.28	11.16	11.20	11.20	-	30,385
Feb 18, 2026	11.26	11.26	11.12	11.20	11.20	-0.36%	18,688
Feb 17, 2026	11.18	11.26	11.10	11.24	11.24	0.54%	19,911
Feb 16, 2026	11.16	11.28	11.08	11.18	11.18	1.82%	57,636
Feb 13, 2026	10.90	11.00	10.90	10.98	10.98	0.37%	15,699
Feb 12, 2026	11.10	11.10	10.90	10.94	10.94	-0.55%	15,140
Feb 11, 2026	10.88	11.10	10.86	11.00	11.00	1.48%	42,730
Feb 10, 2026	10.86	10.88	10.78	10.84	10.84	0.56%	8,842
Feb 9, 2026	10.76	10.86	10.74	10.78	10.78	0.19%	13,823
Feb 6, 2026	10.74	10.80	10.66	10.76	10.76	0.19%	12,773
Feb 5, 2026	10.76	10.78	10.70	10.74	10.74	-	10,235
Feb 4, 2026	10.74	10.76	10.70	10.74	10.74	-	17,289
Feb 3, 2026	10.74	10.78	10.68	10.74	10.74	0.19%	10,212
Feb 2, 2026	10.62	10.74	10.62	10.72	10.72	0.94%	22,337
Jan 30, 2026	10.62	10.66	10.62	10.62	10.62	-	33,928
Jan 29, 2026	10.66	10.68	10.62	10.62	10.62	-0.56%	14,427
Jan 28, 2026	10.66	10.70	10.64	10.68	10.68	0.56%	35,179
Jan 27, 2026	10.54	10.64	10.54	10.62	10.62	0.95%	13,468
Jan 26, 2026	10.58	10.58	10.52	10.52	10.52	-0.38%	20,183
Jan 23, 2026	10.62	10.62	10.54	10.56	10.56	-0.56%	8,954
Jan 22, 2026	10.58	10.62	10.54	10.62	10.62	0.95%	12,321
Jan 21, 2026	10.50	10.56	10.46	10.52	10.52	0.19%	17,577
Jan 20, 2026	10.58	10.58	10.48	10.50	10.50	-1.13%	30,571
Jan 19, 2026	10.72	10.72	10.60	10.62	10.62	-0.38%	47,722
Jan 16, 2026	10.64	10.68	10.60	10.66	10.66	0.76%	12,472
Jan 15, 2026	10.58	10.68	10.58	10.58	10.58	-	30,056
Jan 14, 2026	10.50	10.58	10.50	10.58	10.58	0.76%	10,362
Jan 13, 2026	10.52	10.56	10.50	10.50	10.50	-0.38%	26,556
Jan 12, 2026	10.60	10.60	10.50	10.54	10.54	-0.19%	13,133
Jan 9, 2026	10.60	10.62	10.50	10.56	10.56	-0.38%	14,242
Jan 8, 2026	10.52	10.70	10.50	10.60	10.60	1.15%	24,825
Jan 7, 2026	10.58	10.58	10.44	10.48	10.48	-0.76%	33,513
Jan 6, 2026	10.66	10.66	10.52	10.56	10.56	-0.56%	21,777
Jan 5, 2026	10.70	10.70	10.54	10.62	10.62	-0.19%	22,326
Jan 2, 2026	10.58	10.68	10.56	10.64	10.64	0.57%	17,095
Dec 31, 2025	10.56	10.58	10.50	10.58	10.58	0.19%	12,313
Dec 30, 2025	10.52	10.56	10.50	10.56	10.56	0.38%	26,149
Dec 29, 2025	10.50	10.58	10.46	10.52	10.52	0.38%	31,696
Dec 24, 2025	10.44	10.50	10.40	10.48	10.48	-0.19%	14,160
Dec 23, 2025	10.50	10.54	10.44	10.50	10.50	0.38%	17,128
Dec 22, 2025	10.44	10.52	10.44	10.46	10.46	0.19%	27,676
Dec 19, 2025	10.40	10.52	10.38	10.44	10.44	0.58%	30,382
Dec 18, 2025	10.34	10.40	10.32	10.38	10.38	0.58%	22,645
Dec 17, 2025	10.44	10.44	10.32	10.32	10.32	-0.77%	24,988
Dec 16, 2025	10.46	10.54	10.40	10.40	10.40	-0.38%	31,737
Dec 15, 2025	10.36	10.48	10.34	10.44	10.44	1.36%	147,590
Dec 12, 2025	10.32	10.36	10.28	10.30	10.30	-	16,313
Dec 11, 2025	10.30	10.32	10.28	10.30	10.30	0.19%	16,409
Dec 10, 2025	10.34	10.34	10.28	10.28	10.28	-0.58%	20,425
Dec 9, 2025	10.32	10.40	10.30	10.34	10.34	-	25,346
Dec 8, 2025	10.36	10.40	10.32	10.34	10.34	-0.19%	28,148
Dec 5, 2025	10.34	10.38	10.30	10.36	10.36	0.39%	9,934
Dec 4, 2025	10.30	10.32	10.26	10.32	10.32	0.39%	29,948
Dec 3, 2025	10.30	10.30	10.24	10.28	10.28	0.19%	7,401