TINC NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	10.40	10.44	10.32	10.32	10.32	-0.58%	26,929
Oct 19, 2026	10.56	10.58	10.36	10.38	10.38	-1.52%	28,623
Oct 16, 2026	10.56	10.60	10.50	10.54	10.54	-0.19%	31,615
Oct 15, 2026	10.54	10.60	10.50	10.56	10.56	-0.38%	23,020
Oct 14, 2026	10.64	10.72	10.54	10.60	10.60	0.19%	29,126
Oct 13, 2026	10.62	10.66	10.54	10.58	10.58	-0.38%	15,805
Oct 12, 2026	10.60	10.66	10.56	10.62	10.62	-	17,453
Oct 9, 2026	10.60	10.64	10.56	10.62	10.62	0.95%	16,543
Oct 8, 2026	10.60	10.64	10.52	10.52	10.52	-0.75%	16,495
Oct 7, 2026	10.62	10.68	10.56	10.60	10.60	-0.56%	13,543
Oct 6, 2026	10.66	10.70	10.62	10.66	10.66	0.57%	25,167
Oct 5, 2026	10.76	10.80	10.60	10.60	10.60	-1.67%	28,658
Oct 2, 2026	10.80	10.82	10.72	10.78	10.78	-0.19%	17,593
Oct 1, 2026	10.90	10.90	10.76	10.80	10.80	-0.18%	24,064
Sep 30, 2026	10.86	10.92	10.82	10.82	10.82	-0.37%	12,059
Sep 29, 2026	10.90	10.96	10.84	10.86	10.86	-0.37%	14,085
Sep 28, 2026	11.00	11.00	10.90	10.90	10.90	-0.73%	19,268
Sep 25, 2026	10.98	11.06	10.96	10.98	10.98	0.18%	26,051
Sep 24, 2026	10.96	10.98	10.90	10.96	10.96	-0.18%	21,030
Sep 23, 2026	11.00	11.14	10.98	10.98	10.98	-	25,375
Sep 22, 2026	11.00	11.04	10.92	10.98	10.98	-0.36%	17,152
Sep 21, 2026	11.00	11.06	10.96	11.02	11.02	-	16,323
Sep 18, 2026	11.14	11.16	11.00	11.02	11.02	-1.08%	13,454
Sep 17, 2026	11.08	11.16	11.02	11.14	11.14	1.64%	18,106
Sep 16, 2026	10.90	11.00	10.90	10.96	10.96	0.74%	44,464
Sep 15, 2026	11.02	11.04	10.86	10.88	10.88	-1.27%	52,538
Sep 14, 2026	11.08	11.14	11.02	11.02	11.02	-	24,205
Sep 11, 2026	11.08	11.16	11.02	11.02	11.02	-	14,181
Sep 10, 2026	11.10	11.16	11.02	11.02	11.02	-0.18%	28,903
Sep 9, 2026	11.24	11.26	11.04	11.04	11.04	-1.43%	24,357
Sep 8, 2026	11.16	11.28	11.10	11.20	11.20	0.18%	13,471
Sep 7, 2026	11.26	11.28	11.18	11.18	11.18	-0.53%	11,657
Sep 4, 2026	11.20	11.30	11.18	11.24	11.24	0.36%	12,399
Sep 3, 2026	11.08	11.26	11.08	11.20	11.20	1.08%	14,353
Sep 2, 2026	11.08	11.14	11.06	11.08	11.08	-0.18%	9,698
Sep 1, 2026	11.20	11.20	11.10	11.10	11.10	-0.36%	12,560
Aug 31, 2026	11.20	11.22	11.12	11.14	11.14	-0.89%	13,610
Aug 28, 2026	11.16	11.28	11.12	11.24	11.24	0.54%	9,761
Aug 27, 2026	11.24	11.24	11.12	11.18	11.18	-0.53%	10,499
Aug 26, 2026	11.18	11.26	11.14	11.24	11.24	0.18%	7,078
Aug 25, 2026	11.12	11.26	11.12	11.22	11.22	0.90%	26,776
Aug 24, 2026	11.16	11.16	11.10	11.12	11.12	-0.36%	12,331
Aug 21, 2026	11.14	11.16	11.10	11.16	11.16	-	9,918
Aug 20, 2026	11.16	11.18	11.10	11.16	11.16	-0.36%	9,332
Aug 19, 2026	11.14	11.20	11.10	11.20	11.20	0.36%	17,555
Aug 18, 2026	11.26	11.26	11.16	11.16	11.16	-1.06%	8,911
Aug 17, 2026	11.24	11.28	11.22	11.28	11.28	0.53%	9,080
Aug 14, 2026	11.22	11.38	11.18	11.22	11.22	0.18%	14,983
Aug 13, 2026	11.28	11.28	11.20	11.20	11.20	-0.18%	10,033
Aug 12, 2026	11.26	11.34	11.22	11.22	11.22	-0.36%	10,197