TINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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