TINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.83	41.24	40.83	41.24	41.24	1.84%	668
May 7, 2026	41.51	41.51	40.49	40.49	40.49	-2.78%	4,590
May 6, 2026	41.88	41.88	41.37	41.65	41.65	2.44%	3,450
May 5, 2026	40.43	40.90	40.40	40.66	40.66	6.37%	717
May 4, 2026	38.23	38.23	38.23	38.23	38.23	-4.38%	77
May 1, 2026	39.98	39.98	39.98	39.98	39.98	0.04%	48
Apr 30, 2026	39.68	39.96	39.49	39.96	39.96	2.19%	1,434
Apr 29, 2026	39.00	39.11	38.99	39.11	39.11	-0.65%	307
Apr 28, 2026	39.36	39.36	39.36	39.36	39.36	-1.85%	57
Apr 27, 2026	40.11	40.11	40.11	40.11	40.11	-0.50%	186
Apr 24, 2026	40.31	40.31	40.31	40.31	40.31	1.98%	57
Apr 23, 2026	39.52	39.52	39.52	39.52	39.52	-0.99%	28
Apr 22, 2026	39.92	39.92	39.92	39.92	39.92	2.23%	587
Apr 21, 2026	39.53	39.53	39.05	39.05	39.05	-1.38%	280
Apr 20, 2026	39.63	39.63	39.59	39.59	39.59	-0.51%	274
Apr 17, 2026	39.82	39.86	39.80	39.80	39.80	2.23%	417
Apr 16, 2026	38.93	38.93	38.93	38.93	38.93	0.89%	17
Apr 15, 2026	38.59	38.59	38.58	38.58	38.58	-0.88%	470
Apr 14, 2026	38.92	38.92	38.92	38.92	38.92	0.44%	267
Apr 13, 2026	38.36	38.75	38.36	38.75	38.75	0.28%	526
Apr 10, 2026	38.64	38.64	38.64	38.64	38.64	0.50%	139
Apr 9, 2026	38.47	38.47	38.45	38.45	38.45	1.53%	311
Apr 8, 2026	37.87	37.87	37.87	37.87	37.87	5.71%	128
Apr 7, 2026	35.83	35.83	35.83	35.83	35.83	-0.06%	173
Apr 6, 2026	35.64	35.85	35.64	35.85	35.85	1.97%	152
Apr 2, 2026	35.97	36.04	35.15	35.16	35.16	-3.04%	849
Apr 1, 2026	36.26	36.26	36.26	36.26	36.26	1.47%	38
Mar 31, 2026	35.74	35.74	35.74	35.74	35.74	3.45%	43
Mar 30, 2026	34.40	34.61	34.26	34.54	34.54	-1.40%	786
Mar 27, 2026	34.85	35.24	34.85	35.03	35.03	-0.27%	715
Mar 26, 2026	35.41	35.41	35.13	35.13	35.13	-2.57%	207
Mar 25, 2026	36.25	36.25	36.05	36.05	36.05	2.03%	518
Mar 24, 2026	34.62	35.40	34.62	35.34	35.27	1.62%	739
Mar 23, 2026	34.77	34.77	34.77	34.77	34.71	3.69%	63
Mar 20, 2026	33.54	33.54	33.54	33.54	33.47	-2.39%	102
Mar 19, 2026	34.05	34.36	34.05	34.36	34.29	-1.16%	243
Mar 18, 2026	34.76	34.76	34.76	34.76	34.69	-1.85%	25
Mar 17, 2026	35.42	35.42	35.42	35.42	35.35	0.74%	3,258
Mar 16, 2026	35.16	35.16	35.16	35.16	35.09	1.92%	310
Mar 13, 2026	34.85	34.85	34.49	34.49	34.43	-1.30%	415
Mar 12, 2026	34.95	34.95	34.95	34.95	34.88	-1.80%	457
Mar 11, 2026	35.59	35.59	35.59	35.59	35.52	-0.49%	97
Mar 10, 2026	36.31	36.31	35.77	35.77	35.69	0.43%	311
Mar 9, 2026	34.90	35.61	34.90	35.61	35.54	2.54%	467
Mar 6, 2026	35.73	35.73	34.73	34.73	34.66	-4.26%	425
Mar 5, 2026	36.28	36.28	36.28	36.28	36.21	-3.45%	28
Mar 4, 2026	37.40	37.58	37.40	37.58	37.50	0.06%	1,194
Mar 3, 2026	36.75	37.55	36.39	37.55	37.48	-4.21%	672
Mar 2, 2026	39.21	39.21	39.21	39.21	39.13	-0.93%	137
Feb 27, 2026	39.57	39.57	39.57	39.57	39.50	-0.33%	216