TINC NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.90	11.02	10.88	11.02	11.02	1.85%	2,305
Feb 10, 2026	10.78	10.86	10.78	10.82	10.82	-	1,107
Feb 9, 2026	10.82	10.82	10.82	10.82	10.82	0.37%	600
Feb 6, 2026	10.78	10.78	10.78	10.78	10.78	0.56%	-
Feb 5, 2026	10.72	10.72	10.72	10.72	10.72	-	24
Feb 4, 2026	10.73	10.74	10.72	10.72	10.72	-0.56%	871
Feb 3, 2026	10.74	10.78	10.68	10.78	10.78	0.75%	1,366
Feb 2, 2026	10.69	10.70	10.69	10.70	10.70	0.94%	3,433
Jan 30, 2026	10.62	10.64	10.60	10.60	10.60	-0.19%	199
Jan 29, 2026	10.62	10.62	10.62	10.62	10.62	-0.56%	4
Jan 28, 2026	10.68	10.69	10.68	10.68	10.68	0.95%	604
Jan 27, 2026	10.58	10.58	10.58	10.58	10.58	0.38%	190
Jan 26, 2026	10.55	10.55	10.54	10.54	10.54	-0.57%	642
Jan 23, 2026	10.60	10.60	10.60	10.60	10.60	0.19%	1,000
Jan 22, 2026	10.55	10.58	10.55	10.58	10.58	0.95%	127
Jan 21, 2026	10.50	10.50	10.48	10.48	10.48	-0.29%	106
Jan 20, 2026	10.52	10.52	10.51	10.51	10.51	-1.22%	569
Jan 19, 2026	10.63	10.64	10.63	10.64	10.64	-0.37%	3,566
Jan 16, 2026	10.68	10.68	10.68	10.68	10.68	0.56%	1,000
Jan 15, 2026	10.60	10.62	10.60	10.62	10.62	0.57%	2,119
Jan 14, 2026	10.58	10.58	10.56	10.56	10.56	0.57%	169
Jan 13, 2026	10.50	10.50	10.50	10.50	10.50	-0.57%	40
Jan 9, 2026	10.54	10.56	10.54	10.56	10.56	0.38%	1,000
Jan 8, 2026	10.50	10.52	10.50	10.52	10.52	0.19%	5,725
Jan 7, 2026	10.56	10.56	10.50	10.50	10.50	-0.76%	9,149
Jan 6, 2026	10.62	10.62	10.58	10.58	10.58	-0.94%	11
Jan 2, 2026	10.59	10.68	10.59	10.68	10.68	1.14%	1,762
Dec 31, 2025	10.56	10.58	10.56	10.56	10.56	0.19%	450
Dec 29, 2025	10.54	10.54	10.54	10.54	10.54	0.76%	350
Dec 24, 2025	10.46	10.46	10.46	10.46	10.46	-0.57%	402
Dec 23, 2025	10.50	10.52	10.44	10.52	10.52	0.29%	5,396
Dec 22, 2025	10.49	10.49	10.49	10.49	10.49	0.29%	8
Dec 19, 2025	10.40	10.46	10.40	10.46	10.46	0.97%	2,505
Dec 17, 2025	10.44	10.44	10.32	10.36	10.36	-0.96%	9,646
Dec 16, 2025	10.48	10.48	10.44	10.46	10.46	0.19%	2,757
Dec 15, 2025	10.44	10.46	10.40	10.44	10.44	1.56%	8,317
Dec 11, 2025	10.32	10.32	10.28	10.28	10.28	-	214
Dec 10, 2025	10.28	10.28	10.28	10.28	10.28	-0.58%	2,131
Dec 9, 2025	10.36	10.36	10.33	10.34	10.34	-0.39%	3,046
Dec 8, 2025	10.40	10.40	10.38	10.38	10.38	1.17%	1,000
Dec 4, 2025	10.28	10.28	10.26	10.26	10.26	-0.58%	996
Dec 3, 2025	10.30	10.32	10.30	10.32	10.32	0.39%	2,000
Dec 2, 2025	10.38	10.38	10.28	10.28	10.28	-1.15%	1,447
Dec 1, 2025	10.40	10.44	10.40	10.40	10.40	-0.29%	1,317
Nov 28, 2025	10.40	10.43	10.40	10.43	10.43	0.87%	7,212
Nov 27, 2025	10.30	10.34	10.25	10.34	10.34	0.39%	9,561
Nov 26, 2025	10.30	10.30	10.30	10.30	10.30	0.19%	2,091
Nov 25, 2025	10.30	10.30	10.28	10.28	10.28	-	244
Nov 24, 2025	10.28	10.30	10.26	10.28	10.28	-0.58%	4,936
Nov 21, 2025	10.22	10.34	10.22	10.34	10.34	1.37%	888