TINC NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	11.90	11.96	11.86	11.94	11.42	0.34%	23,807
Apr 28, 2026	11.84	11.98	11.78	11.90	11.38	0.34%	46,838
Apr 27, 2026	11.90	11.96	11.80	11.86	11.34	-0.17%	27,646
Apr 24, 2026	11.86	11.94	11.78	11.88	11.36	0.17%	11,726
Apr 23, 2026	11.88	11.90	11.80	11.86	11.34	-0.34%	8,227
Apr 22, 2026	11.88	11.92	11.84	11.90	11.38	0.51%	10,226
Apr 21, 2026	11.96	11.96	11.84	11.84	11.32	-0.84%	6,554
Apr 20, 2026	11.86	11.94	11.82	11.94	11.42	0.67%	12,322
Apr 17, 2026	11.92	11.96	11.84	11.86	11.34	-0.17%	28,028
Apr 16, 2026	11.88	11.96	11.84	11.88	11.36	0.51%	11,709
Apr 15, 2026	11.88	11.96	11.74	11.82	11.30	-0.17%	12,286
Apr 14, 2026	11.88	11.88	11.82	11.84	11.32	0.17%	8,091
Apr 13, 2026	11.88	11.88	11.80	11.82	11.30	-0.34%	4,661
Apr 10, 2026	11.86	11.92	11.80	11.86	11.34	0.34%	12,492
Apr 9, 2026	11.84	11.90	11.74	11.82	11.30	-0.51%	17,362
Apr 8, 2026	11.90	11.96	11.78	11.88	11.36	1.02%	32,381
Apr 7, 2026	11.76	11.82	11.64	11.76	11.24	0.34%	37,686
Apr 2, 2026	11.58	11.78	11.52	11.72	11.21	0.69%	30,864
Apr 1, 2026	11.54	11.72	11.54	11.64	11.13	1.75%	22,365
Mar 31, 2026	11.32	11.50	11.32	11.44	10.94	1.06%	11,310
Mar 30, 2026	11.38	11.40	11.26	11.32	10.82	-0.53%	29,930
Mar 27, 2026	11.60	11.60	11.34	11.38	10.88	-1.22%	51,282
Mar 26, 2026	11.50	11.60	11.40	11.52	11.01	2.67%	40,010
Mar 25, 2026	11.24	11.40	11.22	11.22	10.73	0.72%	25,899
Mar 24, 2026	11.10	11.28	11.10	11.14	10.65	0.18%	26,603
Mar 23, 2026	10.96	11.24	10.86	11.12	10.63	-1.07%	49,038
Mar 20, 2026	11.30	11.32	11.18	11.24	10.75	-0.53%	18,526
Mar 19, 2026	11.40	11.40	11.26	11.30	10.80	-1.22%	22,072
Mar 18, 2026	11.58	11.62	11.42	11.44	10.94	-0.87%	12,514