TINLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	12.19	12.19	11.42	11.42	11.42	11.70%	7,409
Nov 2, 2026	10.22	10.22	10.22	10.22	10.22	5.94%	191
Oct 29, 2026	9.65	9.65	9.65	9.65	9.65	-7.17%	156
Oct 27, 2026	10.40	10.40	10.40	10.40	10.40	2.16%	258
Oct 26, 2026	11.20	11.20	10.18	10.18	10.18	-10.04%	1,305
Oct 23, 2026	10.23	11.31	10.23	11.31	11.31	8.40%	514
Oct 22, 2026	10.05	10.85	10.05	10.43	10.43	6.91%	2,016
Oct 21, 2026	10.45	11.15	9.75	9.76	9.76	-9.63%	1,884
Oct 20, 2026	10.26	10.80	10.26	10.80	10.80	3.10%	556
Oct 19, 2026	10.48	10.48	10.48	10.48	10.48	-4.34%	332
Oct 16, 2026	9.60	10.95	9.60	10.95	10.95	7.14%	1,163
Oct 15, 2026	10.45	10.45	10.22	10.22	10.22	0.49%	260
Oct 14, 2026	10.17	10.17	10.17	10.17	10.17	-12.02%	247
Oct 13, 2026	11.56	11.56	11.56	11.56	11.56	2.76%	136
Oct 12, 2026	10.33	11.25	10.33	11.25	11.25	6.64%	1,058
Oct 9, 2026	10.55	10.55	10.55	10.55	10.55	0.96%	109
Aug 26, 2026	10.45	10.45	10.45	10.45	10.45	-1.92%	1,232
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