TINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	21.28	21.32	21.28	21.31	21.31	0.66%	1,400
Dec 23, 2024	21.13	21.17	21.05	21.17	21.17	0.33%	1,000
Dec 20, 2024	20.93	21.13	20.93	21.10	21.10	0.57%	5,000
Dec 19, 2024	20.99	20.99	20.85	20.98	20.98	0.33%	4,620
Dec 18, 2024	21.30	21.30	20.91	20.91	20.91	-1.46%	9,300
Dec 17, 2024	21.25	21.31	21.22	21.22	21.22	-0.14%	3,700
Dec 16, 2024	21.19	21.33	21.19	21.25	21.25	-0.56%	3,200
Dec 13, 2024	21.46	21.46	21.35	21.37	21.37	0.19%	4,225
Dec 12, 2024	21.39	21.39	21.33	21.33	21.33	-0.09%	1,401
Dec 11, 2024	21.55	21.55	21.26	21.35	21.35	-0.19%	1,301
Dec 10, 2024	21.53	21.53	21.39	21.39	21.39	-0.74%	500
Dec 9, 2024	21.63	21.63	21.55	21.55	21.55	-1.10%	1,417
Dec 6, 2024	21.84	21.85	21.78	21.79	21.79	-0.27%	3,442
Dec 5, 2024	21.66	21.88	21.66	21.85	21.85	0.97%	7,802
Dec 4, 2024	21.78	21.78	21.56	21.64	21.64	-	6,100
Dec 3, 2024	21.67	21.73	21.63	21.64	21.64	0.09%	7,900
Dec 2, 2024	21.98	21.98	21.60	21.62	21.62	-1.50%	8,840
Nov 29, 2024	21.87	21.96	21.86	21.95	21.95	0.32%	7,446
Nov 28, 2024	21.88	21.89	21.84	21.88	21.88	0.32%	1,600
Nov 27, 2024	21.97	21.97	21.80	21.81	21.81	0.18%	7,700
Nov 26, 2024	21.90	21.90	21.67	21.77	21.77	0.18%	3,900
Nov 25, 2024	21.82	21.82	21.73	21.73	21.73	0.28%	1,000
Nov 22, 2024	21.67	21.68	21.65	21.67	21.67	0.18%	1,825
Nov 21, 2024	21.53	21.63	21.53	21.63	21.63	1.45%	200
Nov 20, 2024	21.47	21.47	21.32	21.32	21.32	-0.37%	12,126
Nov 19, 2024	21.30	21.45	21.27	21.40	21.40	0.14%	9,808
Nov 18, 2024	21.32	21.40	21.30	21.37	21.37	0.28%	8,220
Nov 15, 2024	21.17	21.31	21.15	21.31	21.31	0.76%	6,100
Nov 14, 2024	21.11	21.15	21.03	21.15	21.15	0.67%	1,510
Nov 13, 2024	21.10	21.10	20.93	21.01	21.01	-0.10%	4,400
Nov 12, 2024	21.11	21.11	21.00	21.03	21.03	-1.17%	2,900
Nov 11, 2024	21.33	21.33	21.23	21.28	21.28	0.76%	2,300
Nov 8, 2024	21.13	21.13	21.12	21.12	21.12	0.72%	438
Nov 7, 2024	20.95	20.97	20.92	20.97	20.97	0.14%	2,700
Nov 6, 2024	20.81	20.98	20.80	20.94	20.94	0.29%	8,000
Nov 5, 2024	20.78	20.90	20.78	20.88	20.88	1.02%	4,900
Nov 4, 2024	20.81	20.81	20.65	20.67	20.67	-0.58%	5,200
Nov 1, 2024	21.13	21.13	20.78	20.79	20.79	-1.24%	28,200
Oct 31, 2024	20.98	21.06	20.98	21.05	21.05	0.33%	4,800
Oct 30, 2024	20.94	21.03	20.91	20.98	20.98	-0.29%	6,725
Oct 29, 2024	21.06	21.06	21.04	21.04	21.04	-1.17%	500
Oct 28, 2024	21.19	21.30	21.19	21.29	21.29	0.90%	7,101
Oct 25, 2024	21.21	21.28	21.10	21.10	21.10	-0.89%	2,325
Oct 24, 2024	21.31	21.33	21.28	21.29	21.29	0.42%	3,105
Oct 23, 2024	21.23	21.23	21.16	21.20	21.20	-0.42%	7,200
Oct 22, 2024	21.24	21.29	21.24	21.29	21.29	-0.23%	3,400
Oct 21, 2024	21.50	21.50	21.33	21.34	21.34	-0.74%	3,900
Oct 18, 2024	21.50	21.50	21.50	21.50	21.50	0.56%	526
Oct 17, 2024	21.47	21.47	21.38	21.38	21.38	-0.14%	1,025
Oct 16, 2024	21.40	21.42	21.36	21.41	21.41	1.09%	2,600
Oct 15, 2024	21.26	21.34	21.17	21.18	21.18	0.62%	6,633
Oct 11, 2024	20.91	21.05	20.87	21.05	21.05	0.67%	4,125
Oct 10, 2024	20.93	20.93	20.90	20.91	20.91	0.87%	6,300
Oct 9, 2024	20.72	20.73	20.68	20.73	20.73	0.29%	1,900
Oct 8, 2024	20.57	20.67	20.57	20.67	20.67	-0.14%	12,513
Oct 7, 2024	20.75	20.80	20.65	20.70	20.70	-0.62%	17,440
Oct 4, 2024	20.79	20.83	20.73	20.83	20.83	0.48%	2,028
Oct 3, 2024	20.73	20.73	20.64	20.73	20.73	0.24%	17,244
Oct 2, 2024	20.74	20.74	20.64	20.68	20.68	-	4,800
Oct 1, 2024	20.60	20.71	20.57	20.68	20.68	0.05%	12,200
Sep 30, 2024	20.67	20.67	20.67	20.67	20.67	-0.43%	225
Sep 27, 2024	20.72	20.77	20.65	20.76	20.76	-0.19%	5,600
Sep 26, 2024	20.89	20.94	20.79	20.80	20.65	-0.05%	21,600
Sep 25, 2024	20.82	20.83	20.76	20.81	20.66	-0.24%	1,500
Sep 24, 2024	21.02	21.02	20.86	20.86	20.71	0.24%	4,000
Sep 23, 2024	20.81	20.81	20.81	20.81	20.66	-	-
Sep 20, 2024	20.71	20.82	20.69	20.81	20.66	0.63%	6,231
Sep 19, 2024	20.86	20.86	20.61	20.68	20.53	-0.58%	7,516
Sep 18, 2024	20.85	20.91	20.80	20.80	20.65	-	4,100
Sep 17, 2024	20.90	20.94	20.80	20.80	20.65	-0.29%	3,800
Sep 16, 2024	20.75	20.86	20.75	20.86	20.71	1.46%	1,100
Sep 13, 2024	20.47	20.57	20.47	20.56	20.41	0.34%	1,425
Sep 12, 2024	20.35	20.50	20.35	20.49	20.34	1.14%	8,010
Sep 11, 2024	20.28	20.28	20.18	20.26	20.11	-0.25%	4,000
Sep 10, 2024	20.19	20.31	20.19	20.31	20.16	0.40%	1,730
Sep 9, 2024	20.19	20.25	20.19	20.23	20.08	0.55%	13,400
Sep 6, 2024	20.26	20.26	20.10	20.12	19.97	-0.54%	4,400
Sep 5, 2024	20.28	20.28	20.20	20.23	20.08	0.30%	11,900
Sep 4, 2024	20.20	20.21	20.15	20.17	20.02	0.55%	3,000
Sep 3, 2024	20.19	20.19	20.06	20.06	19.92	-0.25%	3,900
Aug 30, 2024	20.06	20.11	20.03	20.11	19.96	0.90%	3,405
Aug 29, 2024	19.92	20.03	19.92	19.93	19.79	0.20%	4,200
Aug 28, 2024	19.97	19.98	19.88	19.89	19.75	0.40%	27,000
Aug 27, 2024	19.89	19.89	19.81	19.81	19.67	-0.95%	3,416
Aug 26, 2024	20.01	20.05	19.93	20.00	19.86	-0.05%	4,303
Aug 23, 2024	19.97	20.01	19.97	20.01	19.87	0.65%	226
Aug 22, 2024	19.93	19.93	19.84	19.88	19.74	-0.30%	5,900
Aug 21, 2024	19.81	19.95	19.81	19.94	19.80	0.15%	2,400
Aug 20, 2024	19.96	19.96	19.89	19.91	19.77	-0.75%	1,300
Aug 19, 2024	19.84	20.06	19.84	20.06	19.92	0.75%	4,100
Aug 16, 2024	19.70	19.92	19.70	19.91	19.77	0.30%	7,000
Aug 15, 2024	19.83	19.85	19.83	19.85	19.71	0.20%	806
Aug 14, 2024	19.76	19.81	19.72	19.81	19.67	0.66%	2,100
Aug 13, 2024	19.64	19.68	19.62	19.68	19.54	0.56%	1,200
Aug 12, 2024	19.58	19.61	19.57	19.57	19.43	-	5,300
Aug 9, 2024	19.49	19.57	19.49	19.57	19.43	0.36%	325
Aug 8, 2024	19.44	19.58	19.44	19.50	19.36	0.46%	8,506
Aug 7, 2024	19.47	19.47	19.34	19.41	19.27	0.31%	2,100
Aug 6, 2024	19.15	19.40	19.15	19.35	19.21	-1.38%	8,346
Aug 2, 2024	19.55	19.63	19.55	19.62	19.48	-0.51%	7,900