TINC NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	11.42	11.44	11.34	11.38	11.38	-0.52%	6,153
Jun 30, 2026	11.36	11.48	11.36	11.44	11.44	1.24%	7,579
Jun 29, 2026	11.38	11.46	11.30	11.30	11.30	-0.70%	15,019
Jun 26, 2026	11.36	11.46	11.30	11.38	11.38	-	21,092
Jun 25, 2026	11.50	11.56	11.32	11.38	11.38	-1.39%	23,137
Jun 24, 2026	11.68	11.76	11.44	11.54	11.54	-1.20%	27,942
Jun 23, 2026	11.64	11.68	11.50	11.68	11.68	-	15,262
Jun 22, 2026	11.64	11.68	11.54	11.68	11.68	0.34%	14,588
Jun 19, 2026	11.66	11.66	11.60	11.64	11.64	-	3,462
Jun 18, 2026	11.70	11.72	11.60	11.64	11.64	-0.51%	8,683
Jun 17, 2026	11.76	11.76	11.62	11.70	11.70	-0.34%	11,209
Jun 16, 2026	11.90	11.90	11.74	11.74	11.74	-0.68%	13,004
Jun 15, 2026	11.96	11.96	11.82	11.82	11.82	-0.34%	14,769
Jun 12, 2026	11.74	11.86	11.74	11.86	11.86	0.85%	19,147
Jun 11, 2026	11.74	11.82	11.70	11.76	11.76	-0.34%	23,019
Jun 10, 2026	11.74	11.80	11.70	11.80	11.80	0.85%	2,759
Jun 9, 2026	11.70	11.90	11.70	11.70	11.70	-0.34%	16,076
Jun 8, 2026	11.80	11.90	11.72	11.74	11.74	-0.68%	21,868
Jun 5, 2026	11.70	11.90	11.68	11.82	11.82	1.03%	14,634
Jun 4, 2026	11.60	11.74	11.54	11.70	11.70	0.52%	23,413
Jun 3, 2026	11.84	11.84	11.64	11.64	11.64	-1.36%	16,307
Jun 2, 2026	11.76	11.88	11.72	11.80	11.80	-	13,429
Jun 1, 2026	11.80	11.90	11.80	11.80	11.80	-	17,400
May 29, 2026	11.88	11.88	11.76	11.80	11.80	-	20,269
May 28, 2026	11.90	11.90	11.74	11.80	11.80	-0.51%	25,595
May 27, 2026	11.94	12.00	11.86	11.86	11.86	-0.67%	33,918
May 26, 2026	11.98	12.02	11.86	11.94	11.94	-0.17%	13,064
May 25, 2026	11.94	12.00	11.86	11.96	11.96	1.87%	29,806