Register for streaming realtime charts, analysis tools, and prices.
TINC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 12.12 | 0.00 | 0.00% | 12.18 | 12.18 | 12.06 | 21,246 |
| May 10 2024 | 12.12 | 0.02 | 0.17% | 12.08 | 12.20 | 12.08 | 11,898 |
| May 09 2024 | 12.10 | 0.06 | 0.50% | 12.14 | 12.16 | 12.08 | 6,509 |
| May 08 2024 | 12.04 | -0.04 | -0.33% | 12.10 | 12.16 | 12.02 | 8,673 |
| May 07 2024 | 12.08 | 0.08 | 0.67% | 12.04 | 12.20 | 12.04 | 19,525 |
| May 06 2024 | 12.00 | 0.04 | 0.33% | 12.00 | 12.10 | 11.96 | 21,911 |
| May 03 2024 | 11.96 | 0.06 | 0.50% | 12.00 | 12.00 | 11.90 | 9,757 |
| May 02 2024 | 11.90 | -0.02 | -0.17% | 12.00 | 12.04 | 11.90 | 13,689 |
| Apr 30 2024 | 11.92 | -0.32 | -2.61% | 12.20 | 12.28 | 11.90 | 39,903 |
| Apr 29 2024 | 12.24 | 0.02 | 0.16% | 12.20 | 12.30 | 12.10 | 23,940 |
| Apr 26 2024 | 12.22 | 0.14 | 1.16% | 12.10 | 12.26 | 12.10 | 14,174 |
| Apr 25 2024 | 12.08 | -0.12 | -0.98% | 12.14 | 12.24 | 12.04 | 19,735 |
| Apr 24 2024 | 12.20 | -0.20 | -1.61% | 12.46 | 12.46 | 12.16 | 26,631 |
| Apr 23 2024 | 12.40 | 0.10 | 0.81% | 12.34 | 12.46 | 12.30 | 36,317 |
| Apr 22 2024 | 12.30 | 0.14 | 1.15% | 12.16 | 12.32 | 12.16 | 24,690 |
| Apr 19 2024 | 12.16 | -0.04 | -0.33% | 12.18 | 12.20 | 12.08 | 18,406 |
| Apr 18 2024 | 12.20 | 0.10 | 0.83% | 12.06 | 12.20 | 12.06 | 20,287 |
| Apr 17 2024 | 12.10 | 0.14 | 1.17% | 11.94 | 12.16 | 11.94 | 25,060 |
| Apr 16 2024 | 11.96 | -0.08 | -0.66% | 12.00 | 12.04 | 11.92 | 11,851 |
| Apr 15 2024 | 12.04 | -0.10 | -0.82% | 12.20 | 12.22 | 12.00 | 20,810 |
| Apr 12 2024 | 12.14 | 0.00 | 0.00% | 12.18 | 12.26 | 12.12 | 10,022 |
| Apr 11 2024 | 12.14 | 0.14 | 1.17% | 11.92 | 12.16 | 11.92 | 11,771 |
| Apr 10 2024 | 12.00 | -0.12 | -0.99% | 12.20 | 12.24 | 11.90 | 41,890 |
| Apr 09 2024 | 12.12 | -0.06 | -0.49% | 12.24 | 12.32 | 12.10 | 29,182 |
| Apr 08 2024 | 12.18 | -0.18 | -1.46% | 12.40 | 12.40 | 12.18 | 24,101 |
| Apr 05 2024 | 12.36 | 0.12 | 0.98% | 12.26 | 12.36 | 12.16 | 25,775 |
| Apr 04 2024 | 12.24 | 0.48 | 4.08% | 11.84 | 12.30 | 11.84 | 56,105 |
| Apr 03 2024 | 11.76 | 0.08 | 0.68% | 11.66 | 11.78 | 11.66 | 13,314 |
| Apr 02 2024 | 11.68 | -0.02 | -0.17% | 11.82 | 11.82 | 11.64 | 21,095 |
| Mar 28 2024 | 11.70 | 0.05 | 0.43% | 11.65 | 11.80 | 11.65 | 13,920 |
| Mar 27 2024 | 11.65 | 0.00 | 0.00% | 11.60 | 11.80 | 11.60 | 13,764 |
| Mar 26 2024 | 11.65 | 0.00 | 0.00% | 11.60 | 11.75 | 11.60 | 17,606 |
| Mar 25 2024 | 11.65 | 0.00 | 0.00% | 11.75 | 11.80 | 11.60 | 17,138 |
| Mar 22 2024 | 11.65 | -0.15 | -1.27% | 11.80 | 11.80 | 11.60 | 18,320 |
| Mar 21 2024 | 11.80 | 0.15 | 1.29% | 11.75 | 11.90 | 11.65 | 19,201 |
| Mar 20 2024 | 11.65 | -0.10 | -0.85% | 11.75 | 11.75 | 11.65 | 17,555 |
| Mar 19 2024 | 11.75 | 0.05 | 0.43% | 11.75 | 11.80 | 11.70 | 15,592 |
| Mar 18 2024 | 11.70 | -0.10 | -0.85% | 11.90 | 11.90 | 11.70 | 25,082 |
| Mar 15 2024 | 11.80 | 0.35 | 3.06% | 11.65 | 11.90 | 11.55 | 58,815 |
| Mar 14 2024 | 11.45 | -0.10 | -0.87% | 11.60 | 11.65 | 11.40 | 37,870 |
| Mar 13 2024 | 11.55 | 0.10 | 0.87% | 11.55 | 11.60 | 11.45 | 19,598 |
| Mar 12 2024 | 11.45 | -0.05 | -0.43% | 11.60 | 11.60 | 11.45 | 23,510 |
| Mar 11 2024 | 11.50 | 0.05 | 0.44% | 11.50 | 11.55 | 11.45 | 24,841 |
| Mar 08 2024 | 11.45 | 0.15 | 1.33% | 11.40 | 11.45 | 11.30 | 28,972 |
| Mar 07 2024 | 11.30 | 0.05 | 0.44% | 11.25 | 11.50 | 11.20 | 56,629 |
| Mar 06 2024 | 11.25 | 0.25 | 2.27% | 11.00 | 11.60 | 11.00 | 114,499 |
| Mar 05 2024 | 11.00 | -0.20 | -1.79% | 11.00 | 11.00 | 10.90 | 48,953 |
| Mar 04 2024 | 11.20 | 0.20 | 1.82% | 11.10 | 11.20 | 11.00 | 12,599 |
| Mar 01 2024 | 11.00 | -0.10 | -0.90% | 11.10 | 11.15 | 10.85 | 53,168 |
| Feb 29 2024 | 11.10 | -0.05 | -0.45% | 11.10 | 11.25 | 11.10 | 15,329 |
| Feb 28 2024 | 11.15 | -0.15 | -1.33% | 11.30 | 11.30 | 11.10 | 44,722 |
| Feb 27 2024 | 11.30 | 0.05 | 0.44% | 11.20 | 11.30 | 11.20 | 11,488 |
| Feb 26 2024 | 11.25 | -0.15 | -1.32% | 11.40 | 11.40 | 11.25 | 20,663 |
| Feb 23 2024 | 11.40 | 0.10 | 0.88% | 11.35 | 11.40 | 11.25 | 25,991 |
| Feb 22 2024 | 11.30 | -0.05 | -0.44% | 11.40 | 11.40 | 11.25 | 43,180 |
| Feb 21 2024 | 11.35 | -0.05 | -0.44% | 11.40 | 11.45 | 11.35 | 15,366 |
| Feb 20 2024 | 11.40 | -0.05 | -0.44% | 11.40 | 11.60 | 11.40 | 13,117 |
| Feb 19 2024 | 11.45 | 0.00 | 0.00% | 11.45 | 11.45 | 11.45 | 0.00 |
| Feb 16 2024 | 11.45 | 0.05 | 0.44% | 11.40 | 11.50 | 11.35 | 17,471 |
| Feb 15 2024 | 11.40 | -0.15 | -1.30% | 11.55 | 11.55 | 11.40 | 17,333 |
| Feb 14 2024 | 11.55 | 0.10 | 0.87% | 11.50 | 11.55 | 11.45 | 9,825 |
