TINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	30.30	30.30	30.30	30.30	30.30	-1.23%	42
Jan 30, 2025	30.56	30.68	30.55	30.68	30.68	1.01%	795
Jan 29, 2025	30.37	30.37	30.37	30.37	30.37	-0.30%	26
Jan 28, 2025	30.46	30.46	30.46	30.46	30.46	-0.68%	72
Jan 27, 2025	30.67	30.67	30.67	30.67	30.67	-1.87%	70
Jan 24, 2025	31.25	31.25	31.25	31.25	31.25	0.08%	1
Jan 23, 2025	31.23	31.23	31.23	31.23	31.23	0.77%	3
Jan 22, 2025	31.09	31.09	30.99	30.99	30.99	-0.31%	409
Jan 21, 2025	30.89	31.09	30.89	31.09	31.09	1.46%	354
Jan 17, 2025	30.64	30.64	30.64	30.64	30.64	0.81%	279
Jan 16, 2025	30.39	30.39	30.39	30.39	30.39	1.11%	88
Jan 15, 2025	30.06	30.06	30.06	30.06	30.06	1.72%	1
Jan 14, 2025	29.55	29.55	29.55	29.55	29.55	0.65%	36
Jan 13, 2025	29.36	29.36	29.36	29.36	29.36	0.45%	31
Jan 10, 2025	29.23	29.23	29.23	29.23	29.23	-1.64%	38
Jan 8, 2025	29.66	29.72	29.66	29.72	29.72	-0.39%	203
Jan 7, 2025	29.83	29.83	29.83	29.83	29.83	0.45%	10,694
Jan 6, 2025	29.70	29.70	29.70	29.70	29.70	1.85%	134,180
Jan 3, 2025	29.16	29.16	29.16	29.16	29.16	0.91%	1
Jan 2, 2025	28.90	28.90	28.90	28.90	28.90	-0.77%	21
Dec 31, 2024	29.13	29.13	29.12	29.12	29.12	0.07%	149
Dec 30, 2024	29.10	29.10	29.10	29.10	29.10	-0.54%	65
Dec 27, 2024	29.26	29.26	29.26	29.26	29.26	-0.81%	57
Dec 26, 2024	29.50	29.50	29.50	29.50	29.50	-	17
Dec 24, 2024	29.50	29.50	29.50	29.50	29.50	0.25%	10
Dec 23, 2024	29.42	29.42	29.42	29.42	29.42	0.40%	10
Dec 20, 2024	29.31	29.31	29.31	29.31	29.22	0.40%	75
Dec 19, 2024	29.19	29.19	29.19	29.19	29.10	-0.56%	45
Dec 18, 2024	29.35	29.35	29.35	29.35	29.27	-2.84%	9
Dec 17, 2024	30.21	30.21	30.21	30.21	30.12	-0.99%	19
Dec 16, 2024	30.51	30.51	30.51	30.51	30.42	-1.05%	19
Dec 13, 2024	30.84	30.84	30.84	30.84	30.75	-0.85%	48
Dec 12, 2024	31.10	31.10	31.10	31.10	31.01	0.44%	2
Dec 11, 2024	30.96	30.96	30.96	30.96	30.88	-0.24%	3
Dec 10, 2024	31.04	31.04	31.04	31.04	30.95	-0.68%	2
Dec 9, 2024	31.25	31.25	31.25	31.25	31.16	0.14%	2
Dec 6, 2024	31.21	31.21	31.21	31.21	31.12	0.12%	2
Dec 5, 2024	31.17	31.17	31.17	31.17	31.08	-0.76%	2
Dec 4, 2024	31.41	31.41	31.41	31.41	31.32	0.01%	2
Dec 3, 2024	31.41	31.41	31.41	31.41	31.32	-0.55%	808
Dec 2, 2024	31.58	31.58	31.58	31.58	31.49	0.56%	5
Nov 29, 2024	31.40	31.40	31.40	31.40	31.31	0.65%	2
Nov 27, 2024	31.21	31.21	31.20	31.20	31.11	-0.48%	250
Nov 26, 2024	31.39	31.39	31.35	31.35	31.26	-0.37%	160
Nov 25, 2024	31.50	31.50	31.47	31.47	31.38	1.19%	102
Nov 22, 2024	31.10	31.10	31.10	31.10	31.01	0.66%	65
Nov 21, 2024	30.89	30.89	30.89	30.89	30.80	1.25%	83
Nov 20, 2024	30.19	30.51	30.19	30.51	30.42	-0.18%	340
Nov 19, 2024	30.56	30.56	30.56	30.56	30.48	-0.57%	1
Nov 18, 2024	30.74	30.74	30.74	30.74	30.65	0.29%	45
Nov 15, 2024	30.65	30.75	30.65	30.65	30.56	-0.65%	881
Nov 14, 2024	30.85	30.85	30.85	30.85	30.76	-0.27%	9
Nov 13, 2024	30.98	30.98	30.94	30.94	30.85	-0.47%	228
Nov 12, 2024	31.08	31.08	31.08	31.08	30.99	-2.53%	1
Nov 11, 2024	32.15	32.15	31.89	31.89	31.80	-0.62%	159
Nov 8, 2024	32.09	32.09	32.09	32.09	32.00	-1.09%	4
Nov 7, 2024	32.44	32.44	32.44	32.44	32.35	0.36%	30
Nov 6, 2024	32.33	32.33	32.33	32.33	32.23	0.67%	35
Nov 5, 2024	32.03	32.11	32.03	32.11	32.02	0.26%	151
Nov 4, 2024	32.03	32.03	32.03	32.03	31.94	0.27%	12
Nov 1, 2024	31.94	31.94	31.94	31.94	31.85	-0.10%	37
Oct 31, 2024	31.97	31.97	31.97	31.97	31.88	-1.35%	1
Oct 30, 2024	32.41	32.41	32.41	32.41	32.32	-0.30%	39
Oct 29, 2024	32.51	32.51	32.51	32.51	32.42	0.15%	340
Oct 28, 2024	32.46	32.46	32.46	32.46	32.37	1.48%	340
Oct 25, 2024	31.99	31.99	31.99	31.99	31.89	-0.55%	5
Oct 24, 2024	31.93	32.17	31.93	32.17	32.07	0.70%	179
Oct 23, 2024	31.94	31.94	31.94	31.94	31.85	-2.27%	76
Oct 22, 2024	32.79	32.79	32.68	32.68	32.59	-0.80%	122
Oct 21, 2024	33.25	33.25	32.95	32.95	32.85	-1.07%	411
Oct 18, 2024	33.30	33.30	33.30	33.30	33.21	0.23%	2
Oct 17, 2024	33.23	33.23	33.23	33.23	33.13	-0.30%	23
Oct 16, 2024	33.33	33.33	33.33	33.33	33.23	0.44%	11
Oct 15, 2024	33.18	33.18	33.18	33.18	33.08	-1.59%	102
Oct 14, 2024	33.72	33.72	33.72	33.72	33.62	0.39%	46
Oct 11, 2024	33.59	33.59	33.59	33.59	33.49	0.72%	2
Oct 10, 2024	33.35	33.35	33.35	33.35	33.25	-0.59%	27
Oct 9, 2024	33.55	33.55	33.55	33.55	33.45	0.78%	10
Oct 8, 2024	33.28	33.28	33.28	33.28	33.19	-0.53%	33
Oct 7, 2024	33.53	33.53	33.46	33.46	33.37	-0.52%	222
Oct 4, 2024	33.64	33.64	33.64	33.64	33.54	0.98%	122
Oct 3, 2024	33.31	33.31	33.31	33.31	33.21	-1.40%	6
Oct 2, 2024	33.78	33.78	33.78	33.78	33.69	0.03%	5
Oct 1, 2024	33.78	33.78	33.78	33.78	33.68	-1.07%	10
Sep 30, 2024	34.14	34.14	34.14	34.14	34.04	-0.95%	138
Sep 27, 2024	34.47	34.47	34.47	34.47	34.37	-0.48%	8
Sep 26, 2024	33.98	34.63	33.98	34.63	34.53	3.66%	343
Sep 25, 2024	33.41	33.41	33.41	33.41	33.31	-1.07%	165
Sep 24, 2024	33.72	33.77	33.72	33.77	33.61	1.21%	257
Sep 23, 2024	33.47	33.47	33.37	33.37	33.21	0.44%	208
Sep 20, 2024	33.18	33.36	33.18	33.22	33.06	-0.63%	298
Sep 19, 2024	33.35	33.46	33.35	33.43	33.27	1.91%	399
Sep 18, 2024	32.80	32.80	32.80	32.80	32.65	0.02%	1
Sep 17, 2024	32.80	32.80	32.80	32.80	32.64	0.72%	-
Sep 16, 2024	32.56	32.56	32.56	32.56	32.41	0.49%	-
Sep 13, 2024	32.40	32.40	32.40	32.40	32.25	1.18%	17
Sep 12, 2024	32.03	32.03	32.03	32.03	31.88	0.70%	2
Sep 11, 2024	31.80	31.80	31.80	31.80	31.65	0.95%	47
Sep 10, 2024	31.50	31.50	31.50	31.50	31.35	-0.43%	56
Sep 9, 2024	31.64	31.64	31.64	31.64	31.49	0.67%	59