TINC NV More Historical Data - TINC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
TINC NV (TINC)
TINC NV (TINC) Historical

TINC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	-0.20	-1.77%	11.10	11.25	11.10	15,329
Feb 28 2024	11.30	0.00	0.00%	11.30	11.30	11.30	0.00
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	0.00	0.00%	11.40	11.60	11.40	13,117
Feb 19 2024	11.40	-0.05	-0.44%	11.40	11.55	11.35	19,284
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
Feb 13 2024	11.45	-0.15	-1.29%	11.65	11.65	11.45	14,698
Feb 12 2024	11.60	0.00	0.00%	11.60	11.70	11.60	26,882

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