TINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.32	38.66	38.32	38.32	-	-	58
Oct 1, 2026	37.73	38.32	37.67	38.32	38.32	0.34%	2,184
Sep 30, 2026	38.18	38.19	38.18	38.19	38.19	-0.24%	925
Sep 29, 2026	38.28	38.28	38.28	38.28	38.28	-0.40%	157
Sep 28, 2026	38.44	38.44	38.44	38.44	38.44	-0.21%	118
Sep 25, 2026	38.52	38.52	38.52	38.52	38.52	0.96%	18
Sep 24, 2026	38.15	38.15	38.15	38.15	38.15	-0.53%	46
Sep 23, 2026	38.35	38.35	38.35	38.35	38.35	-0.84%	90
Sep 22, 2026	38.72	38.72	38.72	38.72	38.68	1.63%	116
Sep 21, 2026	38.22	38.22	38.10	38.10	38.06	0.65%	164
Sep 18, 2026	37.85	37.85	37.85	37.85	37.81	-0.65%	79
Sep 17, 2026	38.10	38.10	38.10	38.10	38.06	0.68%	43
Sep 16, 2026	37.85	37.85	37.85	37.85	37.81	-0.43%	47
Sep 15, 2026	37.93	38.01	37.93	38.01	37.97	-0.34%	177
Sep 14, 2026	38.14	38.14	38.14	38.14	38.10	-2.13%	71
Sep 11, 2026	38.97	38.97	38.97	38.97	38.93	1.05%	89
Sep 10, 2026	38.56	38.56	38.56	38.56	38.52	-0.98%	47
Sep 9, 2026	38.95	38.95	38.95	38.95	38.90	-1.27%	14
Sep 8, 2026	39.44	39.44	39.44	39.44	39.40	-1.05%	149
Sep 4, 2026	39.86	39.86	39.86	39.86	39.82	0.49%	124
Sep 3, 2026	39.66	39.67	39.66	39.67	39.63	0.04%	447
Sep 2, 2026	39.72	39.72	39.58	39.66	39.61	0.44%	2,366
Sep 1, 2026	39.48	39.48	39.48	39.48	39.44	-1.78%	528
Aug 31, 2026	40.40	40.40	40.20	40.20	40.16	0.36%	117
Aug 28, 2026	40.12	40.15	40.06	40.06	40.01	-0.72%	487
Aug 27, 2026	40.35	40.35	40.35	40.35	40.30	0.51%	2,903
Aug 26, 2026	40.14	40.14	40.14	40.14	40.10	-0.29%	50
Aug 25, 2026	40.26	40.26	40.26	40.26	40.21	1.10%	32
Aug 24, 2026	40.10	40.10	39.82	39.82	39.78	-0.77%	146
Aug 21, 2026	40.13	40.13	40.13	40.13	40.09	0.16%	113
Aug 20, 2026	40.07	40.07	40.07	40.07	40.02	-1.20%	56
Aug 19, 2026	40.55	40.55	40.55	40.55	40.51	0.12%	14
Aug 18, 2026	40.71	40.71	40.50	40.50	40.46	-2.33%	1,516
Aug 17, 2026	41.66	41.72	41.46	41.46	41.42	-0.42%	3,783
Aug 14, 2026	41.64	41.64	41.64	41.64	41.59	0.62%	12
Aug 13, 2026	41.23	41.38	41.23	41.38	41.34	-0.79%	346
Aug 12, 2026	41.71	41.71	41.71	41.71	41.66	-0.15%	134
Aug 11, 2026	41.99	41.99	41.76	41.77	41.73	0.32%	1,004
Aug 10, 2026	42.24	42.24	41.64	41.64	41.59	-0.29%	646
Aug 7, 2026	41.75	41.76	41.75	41.76	41.71	2.62%	253
Aug 6, 2026	40.68	40.69	40.68	40.69	40.65	-0.12%	506
Aug 5, 2026	40.80	40.80	40.74	40.74	40.70	1.34%	146
Aug 4, 2026	40.22	40.26	40.20	40.20	40.16	2.57%	837
Aug 3, 2026	39.19	39.19	39.19	39.19	39.15	2.57%	82
Jul 31, 2026	37.89	38.42	37.89	38.21	38.17	-0.40%	1,287
Jul 30, 2026	38.12	38.41	38.11	38.36	38.32	2.85%	3,066
Jul 29, 2026	37.30	37.30	37.30	37.30	37.26	-2.25%	14
Jul 28, 2026	38.16	38.16	38.16	38.16	38.12	-0.24%	77
Jul 27, 2026	38.25	38.25	38.25	38.25	38.21	-0.66%	39
Jul 24, 2026	38.50	38.50	38.50	38.50	38.46	-0.06%	69