TINC NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.50	10.50	10.50	10.50	10.50	-0.38%	-
Jan 29, 2026	10.54	10.54	10.54	10.54	10.54	0.57%	-
Jan 28, 2026	10.48	10.48	10.48	10.48	10.48	0.96%	-
Jan 27, 2026	10.38	10.38	10.38	10.38	10.38	-0.38%	-
Jan 26, 2026	10.42	10.42	10.42	10.42	10.42	-0.57%	-
Jan 23, 2026	10.48	10.48	10.48	10.48	10.48	0.96%	-
Jan 22, 2026	10.38	10.38	10.38	10.38	10.38	0.19%	-
Jan 21, 2026	10.36	10.36	10.36	10.36	10.36	-1.15%	-
Jan 20, 2026	10.48	10.48	10.48	10.48	10.48	-0.38%	-
Jan 19, 2026	10.52	10.52	10.52	10.52	10.52	0.77%	-
Jan 16, 2026	10.44	10.44	10.44	10.44	10.44	-	-
Jan 15, 2026	10.44	10.44	10.44	10.44	10.44	0.77%	-
Jan 14, 2026	10.36	10.36	10.36	10.36	10.36	-0.38%	-
Jan 13, 2026	10.40	10.40	10.40	10.40	10.40	-0.19%	-
Jan 12, 2026	10.42	10.42	10.42	10.42	10.42	-0.38%	-
Jan 9, 2026	10.46	10.46	10.46	10.46	10.46	1.16%	-
Jan 8, 2026	10.34	10.34	10.34	10.34	10.34	-0.77%	-
Jan 7, 2026	10.42	10.42	10.42	10.42	10.42	-0.57%	-
Jan 6, 2026	10.48	10.48	10.48	10.48	10.48	-0.19%	-
Jan 5, 2026	10.50	10.50	10.50	10.50	10.50	0.38%	-
Jan 2, 2026	10.46	10.46	10.46	10.46	10.46	0.77%	-
Dec 30, 2025	10.38	10.38	10.38	10.38	10.38	0.39%	-
Dec 29, 2025	10.34	10.34	10.34	10.34	10.34	0.19%	-
Dec 23, 2025	10.32	10.32	10.32	10.32	10.32	-2.64%	-
Dec 22, 2025	10.30	10.60	10.30	10.60	10.60	3.52%	10
Dec 19, 2025	10.24	10.24	10.24	10.24	10.24	-1.73%	-
Dec 18, 2025	10.18	10.42	10.18	10.42	10.42	0.97%	5
Dec 17, 2025	10.32	10.32	10.32	10.32	10.32	-0.19%	-
Dec 16, 2025	10.34	10.34	10.34	10.34	10.34	-1.90%	-
Dec 15, 2025	10.20	10.54	10.20	10.54	10.54	3.54%	52
Dec 12, 2025	10.18	10.18	10.18	10.18	10.18	-	-
Dec 11, 2025	10.18	10.18	10.18	10.18	10.18	-0.39%	-
Dec 10, 2025	10.22	10.22	10.22	10.22	10.22	-0.20%	-
Dec 9, 2025	10.24	10.24	10.24	10.24	10.24	-	-
Dec 8, 2025	10.24	10.24	10.24	10.24	10.24	0.39%	-
Dec 5, 2025	10.20	10.20	10.20	10.20	10.20	0.39%	-
Dec 4, 2025	10.16	10.16	10.16	10.16	10.16	-	-
Dec 3, 2025	10.16	10.16	10.16	10.16	10.16	-1.36%	-
Dec 2, 2025	10.30	10.30	10.30	10.30	10.30	-0.19%	-
Dec 1, 2025	10.32	10.32	10.32	10.32	10.32	0.78%	-
Nov 28, 2025	10.24	10.24	10.24	10.24	10.24	0.59%	-
Nov 27, 2025	10.18	10.18	10.18	10.18	10.18	-	-
Nov 26, 2025	10.18	10.18	10.18	10.18	10.18	-0.20%	-
Nov 25, 2025	10.20	10.20	10.20	10.20	10.20	-2.11%	-
Nov 24, 2025	10.18	10.42	10.18	10.42	10.42	3.17%	80
Nov 21, 2025	10.10	10.10	10.10	10.10	10.10	-0.98%	-
Nov 20, 2025	10.20	10.20	10.20	10.20	10.20	0.59%	-
Nov 19, 2025	10.14	10.14	10.14	10.14	10.14	0.20%	-
Nov 18, 2025	10.12	10.12	10.12	10.12	10.12	-0.39%	-
Nov 17, 2025	10.16	10.16	10.16	10.16	10.16	-0.78%	-