TINC NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	10.62	10.62	10.62	10.62	-	-	2,002
Jan 22, 2026	10.58	10.62	10.54	10.62	10.62	0.95%	12,321
Jan 21, 2026	10.50	10.56	10.46	10.52	10.52	0.19%	17,577
Jan 20, 2026	10.58	10.58	10.48	10.50	10.50	-1.13%	30,571
Jan 19, 2026	10.72	10.72	10.60	10.62	10.62	-0.38%	47,722
Jan 16, 2026	10.64	10.68	10.60	10.66	10.66	0.76%	12,472
Jan 15, 2026	10.58	10.68	10.58	10.58	10.58	-	30,056
Jan 14, 2026	10.50	10.58	10.50	10.58	10.58	0.76%	10,362
Jan 13, 2026	10.52	10.56	10.50	10.50	10.50	-0.38%	26,556
Jan 12, 2026	10.60	10.60	10.50	10.54	10.54	-0.19%	13,133
Jan 9, 2026	10.60	10.62	10.50	10.56	10.56	-0.38%	14,242
Jan 8, 2026	10.52	10.70	10.50	10.60	10.60	1.15%	24,825
Jan 7, 2026	10.58	10.58	10.44	10.48	10.48	-0.76%	33,513
Jan 6, 2026	10.66	10.66	10.52	10.56	10.56	-0.56%	21,777
Jan 5, 2026	10.70	10.70	10.54	10.62	10.62	-0.19%	22,326
Jan 2, 2026	10.58	10.68	10.56	10.64	10.64	0.57%	17,095
Dec 31, 2025	10.56	10.58	10.50	10.58	10.58	0.19%	12,313
Dec 30, 2025	10.52	10.56	10.50	10.56	10.56	0.38%	26,149
Dec 29, 2025	10.50	10.58	10.46	10.52	10.52	0.38%	31,696
Dec 24, 2025	10.44	10.50	10.40	10.48	10.48	-0.19%	14,160
Dec 23, 2025	10.50	10.54	10.44	10.50	10.50	0.38%	17,128
Dec 22, 2025	10.44	10.52	10.44	10.46	10.46	0.19%	27,676
Dec 19, 2025	10.40	10.52	10.38	10.44	10.44	0.58%	30,382
Dec 18, 2025	10.34	10.40	10.32	10.38	10.38	0.58%	22,645
Dec 17, 2025	10.44	10.44	10.32	10.32	10.32	-0.77%	24,988
Dec 16, 2025	10.46	10.54	10.40	10.40	10.40	-0.38%	31,737
Dec 15, 2025	10.36	10.48	10.34	10.44	10.44	1.36%	147,590
Dec 12, 2025	10.32	10.36	10.28	10.30	10.30	-	16,313
Dec 11, 2025	10.30	10.32	10.28	10.30	10.30	0.19%	16,409
Dec 10, 2025	10.34	10.34	10.28	10.28	10.28	-0.58%	20,425
Dec 9, 2025	10.32	10.40	10.30	10.34	10.34	-	25,346
Dec 8, 2025	10.36	10.40	10.32	10.34	10.34	-0.19%	28,148
Dec 5, 2025	10.34	10.38	10.30	10.36	10.36	0.39%	9,934
Dec 4, 2025	10.30	10.32	10.26	10.32	10.32	0.39%	29,948
Dec 3, 2025	10.30	10.30	10.24	10.28	10.28	0.19%	7,401
Dec 2, 2025	10.40	10.40	10.22	10.26	10.26	-1.35%	50,195
Dec 1, 2025	10.46	10.46	10.40	10.40	10.40	-0.57%	17,946
Nov 28, 2025	10.38	10.46	10.38	10.46	10.46	0.97%	18,405
Nov 27, 2025	10.36	10.40	10.26	10.36	10.36	0.39%	25,218
Nov 26, 2025	10.30	10.40	10.22	10.32	10.32	0.19%	51,700
Nov 25, 2025	10.30	10.36	10.22	10.30	10.30	-0.19%	45,946
Nov 24, 2025	10.32	10.36	10.26	10.32	10.32	0.19%	11,365
Nov 21, 2025	10.20	10.38	10.14	10.30	10.30	0.78%	39,854
Nov 20, 2025	10.34	10.34	10.18	10.22	10.22	-0.39%	31,576
Nov 19, 2025	10.28	10.28	10.16	10.26	10.26	-	14,191
Nov 18, 2025	10.24	10.32	10.16	10.26	10.26	-0.19%	41,306
Nov 17, 2025	10.30	10.34	10.22	10.28	10.28	-0.19%	18,686
Nov 14, 2025	10.36	10.36	10.24	10.30	10.30	-0.58%	21,828
Nov 13, 2025	10.38	10.44	10.32	10.36	10.36	-0.19%	25,861
Nov 12, 2025	10.40	10.40	10.34	10.38	10.38	-0.19%	7,835