TINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.31	29.31	29.31	29.31	29.31	0.40%	75
Dec 19, 2024	29.19	29.19	29.19	29.19	29.19	-0.56%	45
Dec 18, 2024	29.35	29.35	29.35	29.35	29.35	-2.84%	9
Dec 17, 2024	30.21	30.21	30.21	30.21	30.21	-0.99%	19
Dec 16, 2024	30.51	30.51	30.51	30.51	30.51	-1.05%	19
Dec 13, 2024	30.84	30.84	30.84	30.84	30.84	-0.85%	48
Dec 12, 2024	31.10	31.10	31.10	31.10	31.10	0.44%	2
Dec 11, 2024	30.96	30.96	30.96	30.96	30.96	-0.24%	3
Dec 10, 2024	31.04	31.04	31.04	31.04	31.04	-0.68%	2
Dec 9, 2024	31.25	31.25	31.25	31.25	31.25	0.14%	2
Dec 6, 2024	31.21	31.21	31.21	31.21	31.21	0.12%	2
Dec 5, 2024	31.17	31.17	31.17	31.17	31.17	-0.76%	2
Dec 4, 2024	31.41	31.41	31.41	31.41	31.41	0.01%	2
Dec 3, 2024	31.41	31.41	31.41	31.41	31.41	-0.55%	808
Dec 2, 2024	31.58	31.58	31.58	31.58	31.58	0.56%	5
Nov 29, 2024	31.40	31.40	31.40	31.40	31.40	0.65%	2
Nov 27, 2024	31.21	31.21	31.20	31.20	31.20	-0.48%	250
Nov 26, 2024	31.39	31.39	31.35	31.35	31.35	-0.37%	160
Nov 25, 2024	31.50	31.50	31.47	31.47	31.47	1.19%	102
Nov 22, 2024	31.10	31.10	31.10	31.10	31.10	0.66%	65
Nov 21, 2024	30.89	30.89	30.89	30.89	30.89	1.25%	83
Nov 20, 2024	30.19	30.51	30.19	30.51	30.51	-0.18%	340
Nov 19, 2024	30.56	30.56	30.56	30.56	30.56	-0.57%	1
Nov 18, 2024	30.74	30.74	30.74	30.74	30.74	0.29%	45
Nov 15, 2024	30.65	30.75	30.65	30.65	30.65	-0.65%	881
Nov 14, 2024	30.85	30.85	30.85	30.85	30.85	-0.27%	9
Nov 13, 2024	30.98	30.98	30.94	30.94	30.94	-0.47%	228
Nov 12, 2024	31.08	31.08	31.08	31.08	31.08	-2.53%	1
Nov 11, 2024	32.15	32.15	31.89	31.89	31.89	-0.62%	159
Nov 8, 2024	32.09	32.09	32.09	32.09	32.09	-1.09%	4
Nov 7, 2024	32.44	32.44	32.44	32.44	32.44	0.36%	30
Nov 6, 2024	32.33	32.33	32.33	32.33	32.33	0.67%	35
Nov 5, 2024	32.03	32.11	32.03	32.11	32.11	0.26%	151
Nov 4, 2024	32.03	32.03	32.03	32.03	32.03	0.27%	12
Nov 1, 2024	31.94	31.94	31.94	31.94	31.94	-0.10%	37
Oct 31, 2024	31.97	31.97	31.97	31.97	31.97	-1.35%	1
Oct 30, 2024	32.41	32.41	32.41	32.41	32.41	-0.30%	39
Oct 29, 2024	32.51	32.51	32.51	32.51	32.51	0.15%	340
Oct 28, 2024	32.46	32.46	32.46	32.46	32.46	1.48%	340
Oct 25, 2024	31.99	31.99	31.99	31.99	31.99	-0.55%	5
Oct 24, 2024	31.93	32.17	31.93	32.17	32.17	0.70%	179
Oct 23, 2024	31.94	31.94	31.94	31.94	31.94	-2.27%	76
Oct 22, 2024	32.79	32.79	32.68	32.68	32.68	-0.80%	122
Oct 21, 2024	33.25	33.25	32.95	32.95	32.95	-1.07%	411
Oct 18, 2024	33.30	33.30	33.30	33.30	33.30	0.23%	2
Oct 17, 2024	33.23	33.23	33.23	33.23	33.23	-0.30%	23
Oct 16, 2024	33.33	33.33	33.33	33.33	33.33	0.44%	11
Oct 15, 2024	33.18	33.18	33.18	33.18	33.18	-1.59%	102
Oct 14, 2024	33.72	33.72	33.72	33.72	33.72	0.39%	46
Oct 11, 2024	33.59	33.59	33.59	33.59	33.59	0.72%	2
Oct 10, 2024	33.35	33.35	33.35	33.35	33.35	-0.59%	27
Oct 9, 2024	33.55	33.55	33.55	33.55	33.55	0.78%	10
Oct 8, 2024	33.28	33.28	33.28	33.28	33.28	-0.53%	33
Oct 7, 2024	33.53	33.53	33.46	33.46	33.46	-0.52%	222
Oct 4, 2024	33.64	33.64	33.64	33.64	33.64	0.98%	122
Oct 3, 2024	33.31	33.31	33.31	33.31	33.31	-1.40%	6
Oct 2, 2024	33.78	33.78	33.78	33.78	33.78	0.03%	5
Oct 1, 2024	33.78	33.78	33.78	33.78	33.78	-1.07%	10
Sep 30, 2024	34.14	34.14	34.14	34.14	34.14	-0.95%	138
Sep 27, 2024	34.47	34.47	34.47	34.47	34.47	-0.48%	8
Sep 26, 2024	33.98	34.63	33.98	34.63	34.63	3.66%	343
Sep 25, 2024	33.41	33.41	33.41	33.41	33.41	-1.07%	165
Sep 24, 2024	33.72	33.77	33.72	33.77	33.71	1.21%	257
Sep 23, 2024	33.47	33.47	33.37	33.37	33.30	0.44%	208
Sep 20, 2024	33.18	33.36	33.18	33.22	33.16	-0.63%	298
Sep 19, 2024	33.35	33.46	33.35	33.43	33.37	1.91%	399
Sep 18, 2024	32.80	32.80	32.80	32.80	32.74	0.02%	1
Sep 17, 2024	32.80	32.80	32.80	32.80	32.74	0.72%	-
Sep 16, 2024	32.56	32.56	32.56	32.56	32.50	0.49%	-
Sep 13, 2024	32.40	32.40	32.40	32.40	32.34	1.18%	17
Sep 12, 2024	32.03	32.03	32.03	32.03	31.97	0.70%	2
Sep 11, 2024	31.80	31.80	31.80	31.80	31.74	0.95%	47
Sep 10, 2024	31.50	31.50	31.50	31.50	31.45	-0.43%	56
Sep 9, 2024	31.64	31.64	31.64	31.64	31.58	0.67%	59
Sep 6, 2024	31.43	31.43	31.43	31.43	31.37	-1.89%	12
Sep 5, 2024	32.04	32.04	32.04	32.04	31.98	-0.03%	201
Sep 4, 2024	32.19	32.19	31.77	32.05	31.99	0.07%	201
Sep 3, 2024	32.03	32.03	32.03	32.03	31.97	-3.08%	182
Aug 30, 2024	33.04	33.04	33.04	33.04	32.98	1.11%	2
Aug 29, 2024	32.57	32.68	32.45	32.68	32.62	0.18%	700
Aug 28, 2024	32.62	32.62	32.62	32.62	32.56	-0.51%	2
Aug 27, 2024	32.79	32.79	32.79	32.79	32.73	0.08%	2
Aug 26, 2024	32.76	32.76	32.76	32.76	32.70	-0.32%	2
Aug 23, 2024	32.86	32.86	32.86	32.86	32.80	2.04%	4
Aug 22, 2024	32.21	32.21	32.21	32.21	32.15	-0.76%	9
Aug 21, 2024	32.45	32.45	32.45	32.45	32.39	1.29%	55
Aug 20, 2024	32.04	32.04	32.04	32.04	31.98	-0.21%	2
Aug 19, 2024	32.11	32.11	32.11	32.11	32.05	0.74%	3
Aug 16, 2024	31.87	31.87	31.87	31.87	31.81	0.40%	2
Aug 15, 2024	31.75	31.75	31.75	31.75	31.69	1.81%	8
Aug 14, 2024	31.18	31.18	31.18	31.18	31.12	-	2
Aug 13, 2024	31.18	31.18	31.18	31.18	31.12	1.71%	5
Aug 12, 2024	30.66	30.66	30.66	30.66	30.60	-0.66%	88
Aug 9, 2024	30.86	30.86	30.86	30.86	30.80	0.37%	2
Aug 8, 2024	30.75	30.75	30.75	30.75	30.69	1.40%	2
Aug 7, 2024	30.32	30.32	30.32	30.32	30.27	-0.74%	50
Aug 6, 2024	30.55	30.55	30.55	30.55	30.49	1.44%	40
Aug 5, 2024	30.09	30.12	30.09	30.12	30.06	-4.08%	479
Aug 2, 2024	31.40	31.40	31.40	31.40	31.34	-4.52%	1
Aug 1, 2024	32.88	32.88	32.88	32.88	32.82	-1.79%	2