TINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	41.95	41.95	41.53	41.84	41.84	1.10%	2,021
Jun 11, 2026	40.38	41.39	40.38	41.39	41.39	4.43%	881
Jun 10, 2026	39.63	39.63	39.63	39.63	39.63	-0.42%	111
Jun 9, 2026	39.92	39.92	39.26	39.80	39.80	-0.10%	1,935
Jun 8, 2026	39.84	40.09	39.65	39.84	39.84	-0.55%	1,432
Jun 5, 2026	40.74	40.74	40.06	40.06	40.06	-3.81%	170
Jun 4, 2026	41.57	41.65	41.57	41.65	41.64	-0.11%	364
Jun 3, 2026	41.93	41.95	41.69	41.69	41.69	-2.01%	2,303
Jun 2, 2026	42.55	42.55	42.55	42.55	42.55	0.38%	280
Jun 1, 2026	42.00	42.38	41.89	42.38	42.38	0.38%	2,302
May 29, 2026	42.23	42.23	42.23	42.23	42.23	-0.63%	104
May 28, 2026	42.49	42.49	42.49	42.49	42.49	1.01%	713
May 27, 2026	42.07	42.07	42.07	42.07	42.07	-0.05%	291
May 26, 2026	41.96	42.09	41.96	42.09	42.08	3.05%	1,926
May 22, 2026	40.68	40.84	40.68	40.84	40.84	1.75%	593
May 21, 2026	39.69	40.48	39.69	40.14	40.14	1.49%	1,871
May 20, 2026	39.61	39.61	39.55	39.55	39.55	0.57%	394
May 19, 2026	39.32	39.32	39.32	39.32	39.32	-3.18%	254
May 18, 2026	40.42	40.85	40.42	40.62	40.62	0.07%	667
May 15, 2026	40.72	40.72	40.59	40.59	40.59	-4.30%	425
May 14, 2026	42.50	42.52	42.41	42.41	42.41	1.18%	2,243
May 13, 2026	41.95	41.95	41.81	41.92	41.91	2.17%	1,285
May 12, 2026	41.50	41.50	41.01	41.03	41.02	-0.67%	1,078
May 11, 2026	40.44	41.35	40.44	41.30	41.30	0.15%	2,482
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	-4.39%	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