TINLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	10.66	10.66	10.66	10.66	10.66	9.86%	1,802
Aug 5, 2026	9.70	9.70	9.70	9.70	9.70	3.73%	165
Jun 3, 2026	9.35	9.35	9.35	9.35	9.35	-9.03%	500
May 26, 2026	10.28	10.28	10.28	10.28	10.28	4.56%	100
Apr 28, 2026	9.83	9.83	9.83	9.83	9.83	-15.26%	203
Apr 13, 2026	11.60	11.60	11.60	11.60	11.60	16.00%	109
Apr 2, 2026	10.00	10.00	10.00	10.00	10.00	-3.54%	160
Apr 1, 2026	10.37	10.37	10.37	10.37	10.37	4.83%	224
Mar 31, 2026	9.89	9.89	9.89	9.89	9.89	-2.47%	1,000
Mar 27, 2026	10.14	10.14	10.14	10.14	10.14	4.00%	247
Mar 23, 2026	9.75	9.75	9.75	9.75	9.75	-0.56%	133
Mar 19, 2026	9.81	9.81	9.81	9.81	9.81	-0.05%	546
Mar 18, 2026	9.81	9.81	9.81	9.81	9.81	-0.91%	3,018
Mar 11, 2026	9.90	9.90	9.90	9.90	9.90	-3.88%	551
Feb 23, 2026	10.30	10.30	10.30	10.30	10.30	-2.88%	243
Feb 20, 2026	10.61	10.61	10.61	10.61	10.61	-7.22%	1,598
Feb 18, 2026	11.09	11.43	11.09	11.43	11.43	10.97%	2,596