TINC NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	11.26	11.34	11.22	11.26	11.26	-0.53%	8,781
Aug 10, 2026	11.30	11.36	11.26	11.32	11.32	0.35%	7,890
Aug 7, 2026	11.32	11.36	11.22	11.28	11.28	-0.70%	13,362
Aug 6, 2026	11.38	11.38	11.24	11.36	11.36	0.18%	14,158
Aug 5, 2026	11.42	11.52	11.34	11.34	11.34	-1.05%	11,193
Aug 4, 2026	11.46	11.50	11.40	11.46	11.46	-0.35%	5,740
Aug 3, 2026	11.44	11.52	11.42	11.50	11.50	1.05%	6,550
Jul 31, 2026	11.44	11.50	11.38	11.38	11.38	-0.18%	20,308
Jul 30, 2026	11.42	11.60	11.40	11.40	11.40	-0.35%	6,217
Jul 29, 2026	11.60	11.64	11.40	11.44	11.44	-1.89%	7,592
Jul 28, 2026	11.42	11.66	11.42	11.66	11.66	1.92%	19,618
Jul 27, 2026	11.46	11.46	11.30	11.44	11.44	1.24%	19,380
Jul 24, 2026	11.30	11.40	11.26	11.30	11.30	0.36%	11,663
Jul 23, 2026	11.40	11.46	11.26	11.26	11.26	-0.71%	15,882
Jul 22, 2026	11.18	11.42	11.18	11.34	11.34	1.80%	29,651
Jul 21, 2026	11.12	11.20	11.12	11.14	11.14	-	4,180
Jul 20, 2026	11.12	11.20	11.12	11.14	11.14	0.18%	4,996
Jul 17, 2026	11.18	11.22	11.12	11.12	11.12	-1.24%	6,403
Jul 16, 2026	11.20	11.26	11.12	11.26	11.26	0.18%	16,138
Jul 15, 2026	11.24	11.26	11.20	11.24	11.24	-0.18%	11,335
Jul 14, 2026	11.26	11.26	11.22	11.26	11.26	-0.35%	9,288
Jul 13, 2026	11.20	11.30	11.20	11.30	11.30	0.18%	8,289
Jul 10, 2026	11.30	11.34	11.24	11.28	11.28	-0.18%	12,339
Jul 9, 2026	11.18	11.30	11.16	11.30	11.30	1.07%	6,984
Jul 8, 2026	11.22	11.26	11.18	11.18	11.18	-0.71%	19,932
Jul 7, 2026	11.22	11.28	11.22	11.26	11.26	0.18%	5,069
Jul 6, 2026	11.28	11.34	11.24	11.24	11.24	-0.18%	20,834
Jul 3, 2026	11.30	11.36	11.26	11.26	11.26	-0.71%	21,902
Jul 2, 2026	11.34	11.40	11.34	11.34	11.34	-0.35%	6,263