|
Closing price on 8/11/2025
|
|
| Open |
51.00 |
| High |
51.30 |
| Low |
50.00 |
| Volume |
28,500 |
| Split-adjusted Price |
51.30 |
|
|
TIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
-0.10 / -0.19%
|
51.00
|
51.30
|
50.00
|
51.30
|
50.62
|
51.30
|
28,500
|
|
|
8/8/2025
|
-0.10 / -0.19%
|
51.40
|
51.40
|
51.30
|
51.30
|
51.38
|
51.30
|
1,200
|
|
|
8/7/2025
|
+0.10 / +0.19%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.38
|
51.50
|
400
|
|
|
8/6/2025
|
+1.00 / +1.96%
|
51.00
|
52.00
|
50.80
|
52.00
|
51.39
|
52.00
|
5,800
|
|
|
8/5/2025
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.90
|
50.90
|
51.00
|
50.90
|
3,200
|
|
|
8/4/2025
|
+0.50 / +0.97%
|
51.00
|
52.00
|
50.50
|
51.80
|
50.87
|
51.80
|
18,600
|
|
|
8/1/2025
|
+0.80 / +1.56%
|
52.00
|
52.00
|
51.00
|
52.00
|
51.27
|
52.00
|
31,700
|
|
|
7/31/2025
|
-0.60 / -1.16%
|
51.80
|
51.80
|
50.80
|
51.20
|
51.23
|
51.20
|
800
|
|
|
7/30/2025
|
-0.80 / -1.54%
|
51.80
|
51.80
|
51.00
|
51.00
|
51.77
|
51.00
|
2,500
|
|
|
7/29/2025
|
0.00 / 0.00%
|
52.30
|
53.00
|
51.00
|
53.00
|
51.83
|
53.00
|
1,800
|
|
|
7/28/2025
|
-0.10 / -0.19%
|
53.10
|
53.50
|
53.00
|
53.00
|
53.02
|
53.00
|
11,100
|
|
|
7/25/2025
|
+0.50 / +0.95%
|
53.40
|
53.50
|
53.00
|
53.00
|
53.06
|
53.00
|
1,500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.30
|
52.50
|
52.49
|
52.50
|
1,700
|
|
|
7/23/2025
|
-0.90 / -1.70%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.49
|
52.00
|
1,600
|
|
|
7/22/2025
|
+1.30 / +2.51%
|
51.70
|
53.00
|
51.70
|
53.00
|
52.85
|
53.00
|
11,100
|
|
|
7/21/2025
|
+1.30 / +2.51%
|
51.70
|
53.00
|
51.60
|
53.00
|
51.65
|
53.00
|
24,300
|
|
|
7/18/2025
|
0.00 / 0.00%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
100
|
|
|
7/17/2025
|
+0.50 / +0.96%
|
51.50
|
52.50
|
51.40
|
52.50
|
51.65
|
52.50
|
3,000
|
|
|
7/16/2025
|
+0.40 / +0.78%
|
51.40
|
54.50
|
51.40
|
52.00
|
52.01
|
52.00
|
200
|
|
|
7/15/2025
|
-0.20 / -0.39%
|
51.60
|
52.00
|
51.50
|
51.50
|
51.61
|
51.50
|
16,100
|
|
|
7/14/2025
|
+0.40 / +0.78%
|
51.50
|
54.00
|
51.50
|
51.50
|
51.65
|
51.50
|
6,500
|
|
|
7/11/2025
|
-0.70 / -1.34%
|
51.10
|
52.30
|
51.00
|
51.50
|
51.12
|
51.50
|
25,600
|
|
|
7/10/2025
|
0.00 / 0.00%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
0
|
|
|
7/9/2025
|
+1.00 / +1.96%
|
52.00
|
55.00
|
52.00
|
52.00
|
52.18
|
52.00
|
7,800
|
|
|
7/8/2025
|
0.00 / 0.00%
|
51.00
|
51.10
|
51.00
|
51.00
|
51.03
|
51.00
|
17,200
|
|
|
7/7/2025
|
-0.10 / -0.20%
|
51.10
|
51.20
|
51.00
|
51.00
|
51.03
|
51.00
|
7,600
|
|
|
7/4/2025
|
+0.20 / +0.39%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.11
|
51.00
|
29,000
|
|
|
7/3/2025
|
+0.60 / +1.16%
|
50.50
|
52.50
|
50.50
|
52.50
|
50.79
|
52.50
|
700
|
|
|
7/2/2025
|
0.00 / 0.00%
|
50.00
|
53.50
|
50.00
|
53.50
|
51.90
|
53.50
|
9,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
53.60
|
55.00
|
52.50
|
52.50
|
53.54
|
52.50
|
54,800
|
|
|