TINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	32.62	32.62	32.47	32.47	32.47	-0.25%	652
Nov 13, 2025	32.55	32.55	32.55	32.55	32.55	-1.04%	101
Nov 12, 2025	32.90	32.90	32.90	32.90	32.90	0.71%	288
Nov 11, 2025	32.66	32.66	32.66	32.66	32.66	0.01%	25
Nov 10, 2025	32.66	32.66	32.66	32.66	32.66	1.74%	33
Nov 7, 2025	32.10	32.10	32.10	32.10	32.10	-0.97%	120
Nov 6, 2025	32.50	32.50	32.41	32.41	32.41	-1.10%	325
Nov 5, 2025	32.77	32.77	32.77	32.77	32.77	0.11%	86
Nov 4, 2025	32.73	32.73	32.73	32.73	32.73	-1.78%	40
Nov 3, 2025	33.47	33.47	33.33	33.33	33.33	-0.69%	352
Oct 31, 2025	33.53	33.56	33.53	33.56	33.56	0.12%	290
Oct 30, 2025	33.52	33.52	33.52	33.52	33.52	-1.41%	87
Oct 29, 2025	34.09	34.09	34.00	34.00	34.00	0.30%	958
Oct 28, 2025	33.90	33.90	33.90	33.90	33.90	-0.78%	237
Oct 27, 2025	34.17	34.17	34.17	34.17	34.17	0.18%	42
Oct 24, 2025	34.10	34.10	34.10	34.10	34.10	0.80%	72
Oct 23, 2025	34.02	34.02	33.83	33.83	33.83	1.69%	489
Oct 22, 2025	33.27	33.27	33.27	33.27	33.27	-0.52%	143
Oct 21, 2025	33.45	33.45	33.45	33.45	33.45	0.31%	171
Oct 20, 2025	33.00	33.34	33.00	33.34	33.34	1.35%	415
Oct 17, 2025	32.96	32.96	32.90	32.90	32.90	0.20%	175
Oct 16, 2025	32.88	32.88	32.83	32.83	32.83	-0.01%	240
Oct 15, 2025	32.85	32.89	32.61	32.83	32.83	1.51%	1,700
Oct 14, 2025	32.35	32.35	32.35	32.35	32.35	-0.76%	259
Oct 13, 2025	32.05	32.63	32.05	32.59	32.59	2.62%	1,582
Oct 10, 2025	31.97	31.97	31.41	31.76	31.76	-2.49%	2,501
Oct 9, 2025	32.74	32.74	32.57	32.57	32.57	-0.80%	295
Oct 8, 2025	32.83	32.83	32.83	32.83	32.83	-0.23%	247
Oct 7, 2025	32.95	32.95	32.91	32.91	32.91	-1.30%	592
Oct 6, 2025	33.34	33.34	33.34	33.34	33.34	0.05%	13
Oct 3, 2025	33.52	33.53	33.32	33.32	33.32	-0.40%	386
Oct 2, 2025	33.33	33.55	33.33	33.46	33.46	0.99%	4,449
Oct 1, 2025	33.18	33.33	33.13	33.13	33.13	0.95%	762
Sep 30, 2025	32.62	32.82	32.61	32.82	32.82	0.70%	618
Sep 29, 2025	32.59	32.59	32.59	32.59	32.59	0.52%	80
Sep 26, 2025	32.42	32.42	32.42	32.42	32.42	-0.03%	101
Sep 25, 2025	32.43	32.43	32.43	32.43	32.43	-0.47%	75
Sep 24, 2025	32.95	32.95	32.58	32.58	32.58	-1.90%	281
Sep 23, 2025	33.23	33.24	33.21	33.21	33.18	0.05%	1,506
Sep 22, 2025	33.12	33.20	33.12	33.20	33.16	0.70%	535
Sep 19, 2025	33.31	33.31	32.96	32.96	32.93	-1.46%	649
Sep 18, 2025	33.29	33.45	33.14	33.45	33.42	2.07%	8,800
Sep 17, 2025	33.13	33.13	32.72	32.77	32.74	-0.78%	1,575
Sep 16, 2025	33.03	33.03	33.03	33.03	33.00	0.76%	55
Sep 15, 2025	32.96	33.01	32.78	32.78	32.75	-0.82%	853
Sep 12, 2025	32.78	33.21	32.13	33.05	33.02	1.05%	7,417
Sep 11, 2025	32.71	32.71	32.71	32.71	32.68	1.72%	49
Sep 10, 2025	32.16	32.16	32.16	32.16	32.13	-0.56%	119
Sep 9, 2025	32.34	32.34	32.34	32.34	32.30	-0.47%	45
Sep 8, 2025	32.49	32.49	32.49	32.49	32.46	0.88%	77