TINC NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	12.14	12.28	12.14	12.28	11.74	0.99%	27,826
May 21, 2026	12.06	12.20	12.04	12.16	11.63	0.83%	16,601
May 20, 2026	12.02	12.14	11.98	12.06	11.53	0.67%	13,459
May 19, 2026	11.90	12.02	11.84	11.98	11.45	0.84%	12,771
May 18, 2026	11.80	11.90	11.74	11.88	11.36	0.17%	24,867
May 15, 2026	11.92	12.04	11.86	11.86	11.34	-1.17%	7,800
May 14, 2026	12.06	12.06	12.00	12.00	11.47	-	4,713
May 13, 2026	11.90	12.00	11.88	12.00	11.47	0.33%	31,417
May 12, 2026	12.04	12.10	11.90	11.96	11.44	-0.66%	11,017
May 11, 2026	12.00	12.16	11.92	12.04	11.51	-	21,582
May 8, 2026	12.02	12.08	11.72	12.04	11.51	-	35,843
May 7, 2026	12.18	12.18	12.02	12.04	11.51	-1.15%	14,520
May 6, 2026	12.10	12.20	12.08	12.18	11.65	1.33%	10,940
May 5, 2026	12.06	12.14	12.00	12.02	11.49	-0.17%	23,604
May 4, 2026	12.00	12.06	11.98	12.04	11.51	0.17%	12,855
Apr 30, 2026	11.88	12.02	11.84	12.02	11.49	0.67%	30,529