S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
ETFS Tin (TINM)
ETFS Tin (TINM) Historical

TINM ETFS Tin

68.37

-0.11 (-0.16%)

May 31 2024 - Closed

Delayed by 15 minutes

TINM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	68.37	-0.11	-0.16%	68.37	68.37	68.37	30
May 30 2024	68.48	-1.30	-1.86%	68.34	68.48	68.34	83
May 29 2024	69.78	0.54	0.78%	69.50	70.02	68.90	379
May 28 2024	69.24	0.94	1.38%	69.28	69.98	69.24	64
May 27 2024	68.30	-0.26	-0.38%	68.30	68.30	68.30	6
May 24 2024	68.56	-0.81	-1.17%	68.60	68.69	68.56	569
May 23 2024	69.37	0.00	0.00%	69.37	69.37	69.37	0
May 22 2024	69.37	-0.99	-1.41%	69.37	69.37	69.37	78
May 21 2024	70.36	0.46	0.66%	70.16	70.54	69.84	223
May 20 2024	69.90	1.64	2.40%	70.44	70.72	69.85	227
May 17 2024	68.26	0.00	0.00%	68.26	68.26	68.26	0
May 16 2024	68.26	0.41	0.60%	67.77	68.34	67.77	218
May 15 2024	67.85	0.34	0.50%	70.19	70.19	67.46	509
May 14 2024	67.51	0.96	1.44%	67.51	67.51	67.51	81
May 13 2024	66.55	0.48	0.73%	66.55	66.55	66.55	56
May 10 2024	66.07	-0.67	-1.00%	66.07	66.07	66.07	800
May 09 2024	66.74	0.74	1.12%	66.74	66.74	66.74	38
May 08 2024	66.00	-0.81	-1.21%	65.56	66.48	65.56	155
May 07 2024	66.81	1.19	1.81%	66.32	66.81	66.30	598
May 06 2024	65.62	0.92	1.42%	65.62	65.62	65.62	18
May 03 2024	64.70	0.64	1.00%	63.54	65.78	63.54	58
May 02 2024	64.06	0.30	0.47%	63.73	64.06	63.73	135
Apr 30 2024	63.76	-3.28	-4.89%	65.59	65.60	63.71	1,783
Apr 29 2024	67.04	-1.78	-2.59%	66.89	67.04	66.89	358
Apr 26 2024	68.82	1.06	1.56%	68.82	68.82	68.82	45
Apr 25 2024	67.76	2.26	3.45%	66.24	67.80	66.00	245
Apr 24 2024	65.50	-0.76	-1.15%	66.21	66.21	65.50	202
Apr 23 2024	66.26	-4.60	-6.49%	67.45	67.79	64.97	4,390
Apr 22 2024	70.86	-2.05	-2.81%	72.60	72.60	70.86	1,018
Apr 19 2024	72.91	2.71	3.86%	71.50	74.07	71.50	1,756
Apr 18 2024	70.20	2.90	4.31%	68.81	70.31	68.81	1,708
Apr 17 2024	67.30	1.28	1.94%	65.81	67.30	65.50	295
Apr 16 2024	66.02	-0.93	-1.39%	66.98	66.98	65.80	192
Apr 15 2024	66.95	0.39	0.59%	68.10	68.10	66.50	1,496
Apr 12 2024	66.56	1.15	1.76%	66.92	68.44	66.56	895
Apr 11 2024	65.41	-0.63	-0.95%	65.96	65.96	65.41	162
Apr 10 2024	66.04	2.81	4.44%	65.30	67.19	63.96	5,002
Apr 09 2024	63.23	3.62	6.07%	60.37	63.29	59.76	392
Apr 08 2024	59.61	1.24	2.12%	58.69	60.04	58.69	2,187
Apr 05 2024	58.37	0.70	1.21%	58.98	58.98	58.37	220
Apr 04 2024	57.67	0.33	0.58%	57.67	57.67	57.67	600
Apr 03 2024	57.34	0.07	0.12%	57.34	57.34	57.34	2
Apr 02 2024	57.27	1.52	2.73%	57.27	57.27	57.27	195
Mar 28 2024	55.75	0.00	0.00%	55.75	55.75	55.75	0
Mar 27 2024	55.75	0.29	0.52%	55.35	55.75	55.35	20
Mar 26 2024	55.46	0.94	1.72%	55.46	55.46	55.46	12
Mar 25 2024	54.52	0.00	0.00%	54.52	54.52	54.52	0
Mar 22 2024	54.52	0.00	0.00%	54.52	54.52	54.52	0
Mar 21 2024	54.52	0.00	0.00%	54.52	54.52	54.52	0
Mar 20 2024	54.52	-1.65	-2.94%	54.52	54.52	54.52	140
Mar 19 2024	56.17	-1.53	-2.65%	55.81	56.17	55.81	115
Mar 18 2024	57.70	0.35	0.61%	57.46	57.93	57.41	280
Mar 15 2024	57.35	0.77	1.36%	57.35	57.35	57.35	200
Mar 14 2024	56.58	0.58	1.04%	56.47	56.70	56.47	121
Mar 13 2024	56.00	0.84	1.52%	55.78	56.00	55.78	75
Mar 12 2024	55.16	0.13	0.24%	55.16	55.16	55.16	50
Mar 11 2024	55.03	0.00	0.00%	55.03	55.03	55.03	0
Mar 08 2024	55.03	0.00	0.00%	55.03	55.03	55.03	0
Mar 07 2024	55.03	0.29	0.53%	55.17	55.17	55.03	274
Mar 06 2024	54.74	0.94	1.75%	54.50	54.74	54.50	85
Mar 05 2024	53.80	-0.21	-0.39%	53.85	53.85	53.80	70
Mar 04 2024	54.01	0.37	0.69%	53.55	54.01	53.55	150

NLBNPIT21B40 20351221 13...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions