TINC NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.02	12.08	11.72	12.04	12.04	-	35,843
May 7, 2026	12.18	12.18	12.02	12.04	12.04	-1.15%	14,520
May 6, 2026	12.10	12.20	12.08	12.18	12.18	1.33%	10,940
May 5, 2026	12.06	12.14	12.00	12.02	12.02	-0.17%	23,604
May 4, 2026	12.00	12.06	11.98	12.04	12.04	0.17%	12,855
Apr 30, 2026	11.88	12.02	11.84	12.02	12.02	0.67%	30,529
Apr 29, 2026	11.90	11.96	11.86	11.94	11.94	0.34%	23,807
Apr 28, 2026	11.84	11.98	11.78	11.90	11.90	0.34%	46,838
Apr 27, 2026	11.90	11.96	11.80	11.86	11.86	-0.17%	27,646
Apr 24, 2026	11.86	11.94	11.78	11.88	11.88	0.17%	11,726
Apr 23, 2026	11.88	11.90	11.80	11.86	11.86	-0.34%	8,227
Apr 22, 2026	11.88	11.92	11.84	11.90	11.90	0.51%	10,226
Apr 21, 2026	11.96	11.96	11.84	11.84	11.84	-0.84%	6,554
Apr 20, 2026	11.86	11.94	11.82	11.94	11.94	0.67%	12,322
Apr 17, 2026	11.92	11.96	11.84	11.86	11.86	-0.17%	28,028
Apr 16, 2026	11.88	11.96	11.84	11.88	11.88	0.51%	11,709
Apr 15, 2026	11.88	11.96	11.74	11.82	11.82	-0.17%	12,286
Apr 14, 2026	11.88	11.88	11.82	11.84	11.84	0.17%	8,091
Apr 13, 2026	11.88	11.88	11.80	11.82	11.82	-0.34%	4,661
Apr 10, 2026	11.86	11.92	11.80	11.86	11.86	0.34%	12,492
Apr 9, 2026	11.84	11.90	11.74	11.82	11.82	-0.51%	17,362
Apr 8, 2026	11.90	11.96	11.78	11.88	11.88	1.02%	32,381
Apr 7, 2026	11.76	11.82	11.64	11.76	11.76	0.34%	37,686
Apr 2, 2026	11.58	11.78	11.52	11.72	11.72	0.69%	30,864
Apr 1, 2026	11.54	11.72	11.54	11.64	11.64	1.75%	22,365
Mar 31, 2026	11.32	11.50	11.32	11.44	11.44	1.06%	11,310
Mar 30, 2026	11.38	11.40	11.26	11.32	11.32	-0.53%	29,930
Mar 27, 2026	11.60	11.60	11.34	11.38	11.38	-1.22%	51,282
Mar 26, 2026	11.50	11.60	11.40	11.52	11.52	2.67%	40,010
Mar 25, 2026	11.24	11.40	11.22	11.22	11.22	0.72%	25,899
Mar 24, 2026	11.10	11.28	11.10	11.14	11.14	0.18%	26,603
Mar 23, 2026	10.96	11.24	10.86	11.12	11.12	-1.07%	49,038
Mar 20, 2026	11.30	11.32	11.18	11.24	11.24	-0.53%	18,526
Mar 19, 2026	11.40	11.40	11.26	11.30	11.30	-1.22%	22,072
Mar 18, 2026	11.58	11.62	11.42	11.44	11.44	-0.87%	12,514
Mar 17, 2026	11.40	11.62	11.40	11.54	11.54	1.23%	40,842
Mar 16, 2026	11.28	11.46	11.28	11.40	11.40	1.42%	35,420
Mar 13, 2026	11.34	11.36	11.20	11.24	11.24	-1.23%	19,112
Mar 12, 2026	11.14	11.44	11.14	11.38	11.38	2.89%	38,868
Mar 11, 2026	10.92	11.38	10.92	11.06	11.06	1.47%	51,014
Mar 10, 2026	11.00	11.06	10.84	10.90	10.90	-0.73%	20,222
Mar 9, 2026	10.90	10.98	10.82	10.98	10.98	-0.90%	30,038
Mar 6, 2026	11.12	11.14	10.98	11.08	11.08	-0.36%	29,416
Mar 5, 2026	11.00	11.20	11.00	11.12	11.12	1.09%	23,342
Mar 4, 2026	11.08	11.08	10.90	11.00	11.00	-0.18%	23,272
Mar 3, 2026	11.16	11.24	11.02	11.02	11.02	-1.78%	30,862
Mar 2, 2026	11.12	11.22	11.10	11.22	11.22	-	22,606
Feb 27, 2026	11.34	11.34	11.20	11.22	11.22	-1.06%	28,451
Feb 26, 2026	11.30	11.34	11.24	11.34	11.34	0.35%	16,840
Feb 25, 2026	11.38	11.38	11.26	11.30	11.30	-0.35%	15,681