ProShares Smart Materials ETF AMEX:TINT Historical Prices

Below are the 308 trading days of historical prices for TINT.

# Exchange Symbol Date Open High Low Close
308 AMEX TINT Thu, Jan 19, 2023 30.69 30.86 30.69 30.86
307 AMEX TINT Wed, Jan 18, 2023 31.43 31.43 31.19 31.19
306 AMEX TINT Tue, Jan 17, 2023 31.46 31.46 31.46 31.46
305 AMEX TINT Fri, Jan 13, 2023 31.33 31.43 31.33 31.43
304 AMEX TINT Thu, Jan 12, 2023 31.40 31.40 31.40 31.40
303 AMEX TINT Wed, Jan 11, 2023 31.10 31.10 31.10 31.10
302 AMEX TINT Tue, Jan 10, 2023 30.62 30.69 30.62 30.69
301 AMEX TINT Mon, Jan 9, 2023 30.50 30.50 30.33 30.33
300 AMEX TINT Fri, Jan 6, 2023 29.97 29.97 29.97 29.97
299 AMEX TINT Thu, Jan 5, 2023 28.90 28.90 28.90 28.90
298 AMEX TINT Wed, Jan 4, 2023 29.50 29.50 29.50 29.50
297 AMEX TINT Tue, Jan 3, 2023 28.75 28.75 28.75 28.75
296 AMEX TINT Fri, Dec 30, 2022 28.67 28.67 28.67 28.67
295 AMEX TINT Thu, Dec 29, 2022 28.88 28.88 28.88 28.88
294 AMEX TINT Wed, Dec 28, 2022 28.44 28.44 28.44 28.44
293 AMEX TINT Tue, Dec 27, 2022 28.78 28.78 28.78 28.78
292 AMEX TINT Fri, Dec 23, 2022 28.72 28.72 28.72 28.72
291 AMEX TINT Thu, Dec 22, 2022 28.55 28.55 28.55 28.55
290 AMEX TINT Wed, Dec 21, 2022 29.42 29.42 29.42 29.22
289 AMEX TINT Tue, Dec 20, 2022 29.06 29.06 29.06 29.06
288 AMEX TINT Mon, Dec 19, 2022 28.97 28.97 28.97 28.97
287 AMEX TINT Fri, Dec 16, 2022 29.29 29.29 29.29 29.29
286 AMEX TINT Thu, Dec 15, 2022 29.40 29.40 29.40 29.40
285 AMEX TINT Wed, Dec 14, 2022 30.47 30.47 30.47 30.47
284 AMEX TINT Tue, Dec 13, 2022 31.06 31.06 30.55 30.66
283 AMEX TINT Mon, Dec 12, 2022 30.13 30.13 30.13 30.13
282 AMEX TINT Fri, Dec 9, 2022 30.03 30.03 30.03 30.03
281 AMEX TINT Thu, Dec 8, 2022 30.08 30.08 30.08 30.08
280 AMEX TINT Wed, Dec 7, 2022 30.14 30.14 30.14 30.14
279 AMEX TINT Tue, Dec 6, 2022 30.01 30.04 30.01 30.04
278 AMEX TINT Mon, Dec 5, 2022 30.56 30.56 30.56 30.56
277 AMEX TINT Fri, Dec 2, 2022 31.00 31.00 31.00 31.00
276 AMEX TINT Thu, Dec 1, 2022 30.87 30.87 30.87 30.87
275 AMEX TINT Wed, Nov 30, 2022 29.86 30.77 29.85 30.77
274 AMEX TINT Tue, Nov 29, 2022 29.91 30.22 29.91 30.09
273 AMEX TINT Mon, Nov 28, 2022 29.99 29.99 29.99 29.99
272 AMEX TINT Fri, Nov 25, 2022 30.83 30.83 30.83 30.83
271 AMEX TINT Wed, Nov 23, 2022 30.83 30.83 30.83 30.83
270 AMEX TINT Tue, Nov 22, 2022 30.35 30.61 30.20 30.57
269 AMEX TINT Mon, Nov 21, 2022 30.09 30.09 30.09 30.09
268 AMEX TINT Fri, Nov 18, 2022 30.39 30.39 30.39 30.39
267 AMEX TINT Thu, Nov 17, 2022 30.12 30.19 30.03 30.19
266 AMEX TINT Wed, Nov 16, 2022 30.50 30.50 30.50 30.50
265 AMEX TINT Tue, Nov 15, 2022 31.17 31.17 31.17 31.17
264 AMEX TINT Mon, Nov 14, 2022 30.98 30.98 30.98 30.98
263 AMEX TINT Fri, Nov 11, 2022 31.20 31.20 31.20 31.20
262 AMEX TINT Thu, Nov 10, 2022 29.20 30.12 29.20 30.12
261 AMEX TINT Wed, Nov 9, 2022 28.13 28.13 28.13 28.13
260 AMEX TINT Tue, Nov 8, 2022 28.67 28.67 28.67 28.67
259 AMEX TINT Mon, Nov 7, 2022 28.31 28.31 28.31 28.31
258 AMEX TINT Fri, Nov 4, 2022 27.30 27.91 27.30 27.91
257 AMEX TINT Thu, Nov 3, 2022 26.72 26.72 26.72 26.72
256 AMEX TINT Wed, Nov 2, 2022 26.78 26.78 26.78 26.78
255 AMEX TINT Tue, Nov 1, 2022 28.00 28.00 27.85 27.85
254 AMEX TINT Mon, Oct 31, 2022 27.65 27.65 27.65 27.65
253 AMEX TINT Fri, Oct 28, 2022 27.85 27.85 27.85 27.85
252 AMEX TINT Thu, Oct 27, 2022 27.63 27.63 27.63 27.63
251 AMEX TINT Wed, Oct 26, 2022 27.79 27.79 27.79 27.79
250 AMEX TINT Tue, Oct 25, 2022 27.89 27.89 27.89 27.89
249 AMEX TINT Mon, Oct 24, 2022 27.37 27.37 27.37 27.37
248 AMEX TINT Fri, Oct 21, 2022 27.28 27.28 27.28 27.28
247 AMEX TINT Thu, Oct 20, 2022 26.62 26.62 26.62 26.62
246 AMEX TINT Wed, Oct 19, 2022 26.76 26.76 26.76 26.76
245 AMEX TINT Tue, Oct 18, 2022 27.11 27.11 27.11 27.11
244 AMEX TINT Mon, Oct 17, 2022 26.63 26.63 26.63 26.63
243 AMEX TINT Fri, Oct 14, 2022 25.77 25.77 25.77 25.77
242 AMEX TINT Thu, Oct 13, 2022 26.39 26.39 26.39 26.39
241 AMEX TINT Wed, Oct 12, 2022 25.78 25.78 25.78 25.78
240 AMEX TINT Tue, Oct 11, 2022 26.02 26.02 25.93 25.93
239 AMEX TINT Mon, Oct 10, 2022 26.22 26.36 26.18 26.36
238 AMEX TINT Fri, Oct 7, 2022 27.01 27.01 26.33 26.33
237 AMEX TINT Thu, Oct 6, 2022 27.41 27.41 27.41 27.41
236 AMEX TINT Wed, Oct 5, 2022 27.62 27.62 27.62 27.62
235 AMEX TINT Tue, Oct 4, 2022 27.41 27.41 27.41 27.41
234 AMEX TINT Mon, Oct 3, 2022 26.28 26.28 26.28 26.28
233 AMEX TINT Fri, Sep 30, 2022 25.42 25.42 25.42 25.42
232 AMEX TINT Thu, Sep 29, 2022 25.63 25.63 25.63 25.63
231 AMEX TINT Wed, Sep 28, 2022 26.26 26.26 26.26 26.26
230 AMEX TINT Tue, Sep 27, 2022 25.90 25.90 25.63 25.63
229 AMEX TINT Mon, Sep 26, 2022 25.77 25.77 25.77 25.77
228 AMEX TINT Fri, Sep 23, 2022 26.18 26.20 26.18 26.20
227 AMEX TINT Thu, Sep 22, 2022 27.15 27.15 27.15 27.15
226 AMEX TINT Wed, Sep 21, 2022 28.14 28.14 27.55 27.55
225 AMEX TINT Tue, Sep 20, 2022 28.18 28.18 28.18 28.15
224 AMEX TINT Mon, Sep 19, 2022 28.80 28.80 28.80 28.80
223 AMEX TINT Fri, Sep 16, 2022 28.71 28.71 28.39 28.39
222 AMEX TINT Thu, Sep 15, 2022 29.09 29.09 29.09 29.09
221 AMEX TINT Wed, Sep 14, 2022 29.32 29.32 29.32 29.32
220 AMEX TINT Tue, Sep 13, 2022 29.61 29.61 29.61 29.61
219 AMEX TINT Mon, Sep 12, 2022 31.06 31.06 30.98 30.98
218 AMEX TINT Fri, Sep 9, 2022 30.05 30.37 30.05 30.37
217 AMEX TINT Thu, Sep 8, 2022 29.76 29.76 29.76 29.76
216 AMEX TINT Wed, Sep 7, 2022 29.22 29.64 29.22 29.64
215 AMEX TINT Tue, Sep 6, 2022 29.45 29.45 29.08 29.08
214 AMEX TINT Fri, Sep 2, 2022 29.94 30.17 29.40 29.40
213 AMEX TINT Thu, Sep 1, 2022 29.64 29.64 29.64 29.64
212 AMEX TINT Wed, Aug 31, 2022 30.27 30.27 30.27 30.27
211 AMEX TINT Tue, Aug 30, 2022 30.32 30.32 30.32 30.32
210 AMEX TINT Mon, Aug 29, 2022 30.57 30.57 30.57 30.57
209 AMEX TINT Fri, Aug 26, 2022 30.81 30.81 30.81 30.81
208 AMEX TINT Thu, Aug 25, 2022 31.32 32.03 31.32 32.03
207 AMEX TINT Wed, Aug 24, 2022 31.40 31.40 31.40 31.40
206 AMEX TINT Tue, Aug 23, 2022 31.24 31.24 31.24 31.24
205 AMEX TINT Mon, Aug 22, 2022 31.31 31.31 30.98 30.98
204 AMEX TINT Fri, Aug 19, 2022 31.92 31.98 31.92 31.94
203 AMEX TINT Thu, Aug 18, 2022 32.73 32.73 32.73 32.73
202 AMEX TINT Wed, Aug 17, 2022 32.73 32.73 32.73 32.73
201 AMEX TINT Tue, Aug 16, 2022 32.89 33.24 32.89 33.24
200 AMEX TINT Mon, Aug 15, 2022 33.02 33.08 33.02 33.07
199 AMEX TINT Fri, Aug 12, 2022 33.08 33.08 33.08 33.08
198 AMEX TINT Thu, Aug 11, 2022 32.75 32.75 32.41 32.41
197 AMEX TINT Wed, Aug 10, 2022 31.90 32.23 31.90 32.23
196 AMEX TINT Tue, Aug 9, 2022 31.15 31.15 31.15 31.15
195 AMEX TINT Mon, Aug 8, 2022 31.85 31.85 31.85 31.85
194 AMEX TINT Fri, Aug 5, 2022 31.73 31.73 31.73 31.73
193 AMEX TINT Thu, Aug 4, 2022 31.87 31.87 31.85 31.85
192 AMEX TINT Wed, Aug 3, 2022 31.67 31.71 31.67 31.71
191 AMEX TINT Tue, Aug 2, 2022 31.49 31.49 31.49 31.49
190 AMEX TINT Mon, Aug 1, 2022 31.85 31.85 31.85 31.85
189 AMEX TINT Fri, Jul 29, 2022 31.73 31.73 31.73 31.73
188 AMEX TINT Thu, Jul 28, 2022 30.84 31.28 30.84 31.28
187 AMEX TINT Wed, Jul 27, 2022 30.77 30.77 30.77 30.77
186 AMEX TINT Tue, Jul 26, 2022 30.40 30.40 30.17 30.17
185 AMEX TINT Mon, Jul 25, 2022 30.60 30.60 30.60 30.60
184 AMEX TINT Fri, Jul 22, 2022 30.71 30.71 30.71 30.71
183 AMEX TINT Thu, Jul 21, 2022 30.90 30.90 30.90 30.90
182 AMEX TINT Wed, Jul 20, 2022 30.57 30.57 30.57 30.57
181 AMEX TINT Tue, Jul 19, 2022 30.36 30.36 30.36 30.36
180 AMEX TINT Mon, Jul 18, 2022 29.39 29.39 29.39 29.39
179 AMEX TINT Fri, Jul 15, 2022 29.29 29.29 29.29 29.29
178 AMEX TINT Thu, Jul 14, 2022 28.18 28.83 28.18 28.75
177 AMEX TINT Wed, Jul 13, 2022 29.06 29.06 29.06 29.06
176 AMEX TINT Tue, Jul 12, 2022 28.83 29.32 28.83 29.05
175 AMEX TINT Mon, Jul 11, 2022 29.08 29.08 29.08 29.08
174 AMEX TINT Fri, Jul 8, 2022 29.60 29.60 29.50 29.50
173 AMEX TINT Thu, Jul 7, 2022 29.47 29.47 29.47 29.47
172 AMEX TINT Wed, Jul 6, 2022 28.84 28.84 28.84 28.84
171 AMEX TINT Tue, Jul 5, 2022 28.76 28.76 28.76 28.76
170 AMEX TINT Fri, Jul 1, 2022 29.03 29.03 29.03 29.03
169 AMEX TINT Thu, Jun 30, 2022 29.03 29.03 29.03 29.03
168 AMEX TINT Wed, Jun 29, 2022 29.49 29.49 29.34 29.34
167 AMEX TINT Tue, Jun 28, 2022 29.92 29.92 29.92 29.92
166 AMEX TINT Mon, Jun 27, 2022 30.47 30.47 30.25 30.25
165 AMEX TINT Fri, Jun 24, 2022 30.25 30.25 30.25 30.25
164 AMEX TINT Thu, Jun 23, 2022 28.87 28.87 28.87 28.87
163 AMEX TINT Wed, Jun 22, 2022 29.30 29.30 29.30 29.30
162 AMEX TINT Tue, Jun 21, 2022 29.75 29.75 29.75 29.71
161 AMEX TINT Fri, Jun 17, 2022 29.47 29.53 29.47 29.53
160 AMEX TINT Thu, Jun 16, 2022 29.64 29.64 29.50 29.50
159 AMEX TINT Wed, Jun 15, 2022 31.26 31.26 31.26 31.26
158 AMEX TINT Tue, Jun 14, 2022 31.00 31.00 31.00 31.00
157 AMEX TINT Mon, Jun 13, 2022 31.30 31.30 31.30 31.30
156 AMEX TINT Fri, Jun 10, 2022 33.13 33.13 33.13 33.13
155 AMEX TINT Thu, Jun 9, 2022 34.29 34.29 34.29 34.29
154 AMEX TINT Wed, Jun 8, 2022 35.47 35.47 35.07 35.07
153 AMEX TINT Tue, Jun 7, 2022 35.25 35.70 35.12 35.70
152 AMEX TINT Mon, Jun 6, 2022 35.58 35.58 35.58 35.58
151 AMEX TINT Fri, Jun 3, 2022 35.25 35.25 35.25 35.25
150 AMEX TINT Thu, Jun 2, 2022 35.72 35.91 35.72 35.91
149 AMEX TINT Wed, Jun 1, 2022 35.53 35.59 34.75 35.09
148 AMEX TINT Tue, May 31, 2022 35.29 35.29 35.25 35.25
147 AMEX TINT Fri, May 27, 2022 35.53 35.53 35.53 35.53
146 AMEX TINT Thu, May 26, 2022 34.76 34.77 34.76 34.77
145 AMEX TINT Wed, May 25, 2022 33.80 33.80 33.80 33.80
144 AMEX TINT Tue, May 24, 2022 33.49 33.49 33.49 33.49
143 AMEX TINT Mon, May 23, 2022 34.07 34.07 34.07 34.07
142 AMEX TINT Fri, May 20, 2022 33.53 33.53 33.53 33.53
141 AMEX TINT Thu, May 19, 2022 33.89 33.89 33.89 33.89
140 AMEX TINT Wed, May 18, 2022 33.53 33.53 33.53 33.53
139 AMEX TINT Tue, May 17, 2022 34.59 34.59 34.59 34.59
138 AMEX TINT Mon, May 16, 2022 33.37 33.37 33.37 33.37
137 AMEX TINT Fri, May 13, 2022 33.42 33.42 33.42 33.42
136 AMEX TINT Thu, May 12, 2022 32.33 32.33 32.33 32.33
135 AMEX TINT Wed, May 11, 2022 32.66 32.66 32.66 32.66
134 AMEX TINT Tue, May 10, 2022 33.16 33.16 32.95 32.95
133 AMEX TINT Mon, May 9, 2022 33.19 33.19 33.06 33.06
132 AMEX TINT Fri, May 6, 2022 34.20 34.20 34.20 34.20
131 AMEX TINT Thu, May 5, 2022 34.78 34.78 34.38 34.38
130 AMEX TINT Wed, May 4, 2022 34.54 35.71 34.40 35.71
129 AMEX TINT Tue, May 3, 2022 34.54 34.54 34.54 34.54
128 AMEX TINT Mon, May 2, 2022 33.75 33.75 33.75 33.75
127 AMEX TINT Fri, Apr 29, 2022 33.49 33.49 33.49 33.49
126 AMEX TINT Thu, Apr 28, 2022 33.90 33.90 33.90 33.90
125 AMEX TINT Wed, Apr 27, 2022 33.44 33.44 33.44 33.44
124 AMEX TINT Tue, Apr 26, 2022 33.88 33.88 33.30 33.30
123 AMEX TINT Fri, Apr 22, 2022 34.23 34.23 34.23 34.23
122 AMEX TINT Thu, Apr 21, 2022 35.02 35.02 34.74 34.74
121 AMEX TINT Wed, Apr 20, 2022 35.07 35.07 35.07 35.07
120 AMEX TINT Tue, Apr 19, 2022 34.87 34.87 34.87 34.87
119 AMEX TINT Mon, Apr 18, 2022 32.80 34.17 34.17 34.17
118 AMEX TINT Thu, Apr 14, 2022 34.54 34.54 34.54 34.54
117 AMEX TINT Wed, Apr 13, 2022 34.87 34.87 34.87 34.87
116 AMEX TINT Tue, Apr 12, 2022 34.78 34.86 34.26 34.26
115 AMEX TINT Mon, Apr 11, 2022 34.40 34.40 34.40 34.40
114 AMEX TINT Fri, Apr 8, 2022 34.76 34.76 34.76 34.76
113 AMEX TINT Thu, Apr 7, 2022 34.88 34.88 34.88 34.88
112 AMEX TINT Wed, Apr 6, 2022 34.99 34.99 34.99 34.99
111 AMEX TINT Tue, Apr 5, 2022 35.58 35.58 35.30 35.30
110 AMEX TINT Mon, Apr 4, 2022 35.90 35.90 35.90 35.90
109 AMEX TINT Fri, Apr 1, 2022 35.66 35.66 35.66 35.66
108 AMEX TINT Thu, Mar 31, 2022 35.98 35.98 35.77 35.77
107 AMEX TINT Wed, Mar 30, 2022 36.20 36.20 36.20 36.20
106 AMEX TINT Tue, Mar 29, 2022 36.70 36.99 36.70 36.94
105 AMEX TINT Mon, Mar 28, 2022 35.78 35.78 35.78 35.78
104 AMEX TINT Fri, Mar 25, 2022 35.81 36.00 35.81 36.00
103 AMEX TINT Thu, Mar 24, 2022 36.09 36.09 36.08 36.08
102 AMEX TINT Wed, Mar 23, 2022 35.55 35.55 35.55 35.55
101 AMEX TINT Tue, Mar 22, 2022 35.90 36.04 35.90 35.93
100 AMEX TINT Mon, Mar 21, 2022 35.82 36.01 35.71 35.73
99 AMEX TINT Fri, Mar 18, 2022 35.38 35.94 35.38 35.94
98 AMEX TINT Thu, Mar 17, 2022 34.75 35.13 34.40 34.40
97 AMEX TINT Wed, Mar 16, 2022 34.71 34.84 34.64 34.80
96 AMEX TINT Tue, Mar 15, 2022 33.71 33.71 33.71 33.71
95 AMEX TINT Mon, Mar 14, 2022 33.98 33.98 33.30 33.30
94 AMEX TINT Fri, Mar 11, 2022 34.02 34.02 33.64 33.64
93 AMEX TINT Thu, Mar 10, 2022 33.79 34.08 33.79 34.08
92 AMEX TINT Wed, Mar 9, 2022 34.40 34.40 34.30 34.30
91 AMEX TINT Tue, Mar 8, 2022 32.85 32.85 32.85 32.85
90 AMEX TINT Mon, Mar 7, 2022 32.70 32.70 32.70 32.70
89 AMEX TINT Fri, Mar 4, 2022 34.43 34.43 34.43 34.43
88 AMEX TINT Thu, Mar 3, 2022 35.54 35.54 35.54 35.54
87 AMEX TINT Wed, Mar 2, 2022 36.05 36.05 36.05 36.05
86 AMEX TINT Tue, Mar 1, 2022 35.27 35.27 35.27 35.27
85 AMEX TINT Mon, Feb 28, 2022 36.34 36.41 36.19 36.37
84 AMEX TINT Fri, Feb 25, 2022 36.22 36.89 36.03 36.89
83 AMEX TINT Thu, Feb 24, 2022 34.75 35.64 34.75 35.64
82 AMEX TINT Wed, Feb 23, 2022 36.23 36.33 35.75 35.75
81 AMEX TINT Tue, Feb 22, 2022 36.32 36.32 35.94 35.94
80 AMEX TINT Fri, Feb 18, 2022 36.65 36.65 36.65 36.65
79 AMEX TINT Thu, Feb 17, 2022 36.87 36.87 36.87 36.87
78 AMEX TINT Wed, Feb 16, 2022 37.53 37.53 37.53 37.53
77 AMEX TINT Tue, Feb 15, 2022 36.82 37.04 36.82 37.04
76 AMEX TINT Mon, Feb 14, 2022 36.07 36.07 36.00 36.00
75 AMEX TINT Fri, Feb 11, 2022 37.10 37.10 36.27 36.41
74 AMEX TINT Thu, Feb 10, 2022 37.36 37.98 37.36 37.42
73 AMEX TINT Wed, Feb 9, 2022 37.96 37.96 37.96 37.96
72 AMEX TINT Tue, Feb 8, 2022 37.38 37.38 37.38 37.38
71 AMEX TINT Mon, Feb 7, 2022 36.83 36.83 36.83 36.83
70 AMEX TINT Fri, Feb 4, 2022 36.72 36.82 36.72 36.82
69 AMEX TINT Thu, Feb 3, 2022 37.20 37.29 36.80 36.80
68 AMEX TINT Wed, Feb 2, 2022 37.43 37.74 37.43 37.72
67 AMEX TINT Tue, Feb 1, 2022 37.39 37.59 37.39 37.59
66 AMEX TINT Mon, Jan 31, 2022 36.56 37.05 36.56 37.05
65 AMEX TINT Fri, Jan 28, 2022 35.46 36.10 35.46 36.10
64 AMEX TINT Thu, Jan 27, 2022 36.00 36.00 36.00 36.00
63 AMEX TINT Wed, Jan 26, 2022 37.50 37.67 36.77 36.77
62 AMEX TINT Tue, Jan 25, 2022 37.05 37.38 36.55 37.09
61 AMEX TINT Mon, Jan 24, 2022 37.40 37.61 36.48 37.61
60 AMEX TINT Fri, Jan 21, 2022 38.55 38.67 37.98 37.98
59 AMEX TINT Thu, Jan 20, 2022 38.80 38.80 38.80 38.80
58 AMEX TINT Wed, Jan 19, 2022 39.44 39.60 39.23 39.23
57 AMEX TINT Tue, Jan 18, 2022 40.16 40.16 39.64 39.64
56 AMEX TINT Fri, Jan 14, 2022 40.32 40.63 40.32 40.63
55 AMEX TINT Thu, Jan 13, 2022 40.99 40.99 40.61 40.61
54 AMEX TINT Wed, Jan 12, 2022 40.85 41.03 40.85 40.93
53 AMEX TINT Tue, Jan 11, 2022 40.49 40.54 40.49 40.54
52 AMEX TINT Mon, Jan 10, 2022 40.19 40.19 40.19 40.19
51 AMEX TINT Fri, Jan 7, 2022 40.68 40.68 40.68 40.68
50 AMEX TINT Thu, Jan 6, 2022 40.96 40.96 40.85 40.85
49 AMEX TINT Wed, Jan 5, 2022 41.23 41.23 41.23 41.23
48 AMEX TINT Tue, Jan 4, 2022 41.83 41.83 41.83 41.83
47 AMEX TINT Mon, Jan 3, 2022 41.52 41.60 41.52 41.57
46 AMEX TINT Fri, Dec 31, 2021 41.56 41.56 41.48 41.48
45 AMEX TINT Thu, Dec 30, 2021 41.54 41.54 41.49 41.49
44 AMEX TINT Wed, Dec 29, 2021 41.35 41.56 41.35 41.54
43 AMEX TINT Tue, Dec 28, 2021 41.53 41.60 41.48 41.48
42 AMEX TINT Mon, Dec 27, 2021 40.89 41.33 40.89 41.33
41 AMEX TINT Thu, Dec 23, 2021 40.60 40.84 40.58 40.66
40 AMEX TINT Wed, Dec 22, 2021 39.87 40.22 39.86 40.15
39 AMEX TINT Tue, Dec 21, 2021 39.69 39.99 39.69 39.99
38 AMEX TINT Mon, Dec 20, 2021 39.57 39.57 38.85 39.37
37 AMEX TINT Fri, Dec 17, 2021 40.00 40.29 39.89 40.07
36 AMEX TINT Thu, Dec 16, 2021 41.04 41.04 40.28 40.40
35 AMEX TINT Wed, Dec 15, 2021 40.04 40.62 39.76 40.62
34 AMEX TINT Tue, Dec 14, 2021 40.56 40.56 39.95 40.14
33 AMEX TINT Mon, Dec 13, 2021 40.98 40.98 40.42 40.42
32 AMEX TINT Fri, Dec 10, 2021 41.17 41.17 41.15 41.15
31 AMEX TINT Thu, Dec 9, 2021 41.16 41.16 41.16 41.16
30 AMEX TINT Wed, Dec 8, 2021 41.65 41.65 41.65 41.65
29 AMEX TINT Tue, Dec 7, 2021 41.44 41.44 41.42 41.42
28 AMEX TINT Mon, Dec 6, 2021 40.36 40.68 40.35 40.50
27 AMEX TINT Fri, Dec 3, 2021 39.89 39.89 39.50 39.50
26 AMEX TINT Thu, Dec 2, 2021 39.55 39.55 39.55 39.55
25 AMEX TINT Wed, Dec 1, 2021 39.28 39.28 39.04 39.04
24 AMEX TINT Tue, Nov 30, 2021 39.29 39.29 39.29 39.29
23 AMEX TINT Mon, Nov 29, 2021 40.02 40.02 39.78 39.97
22 AMEX TINT Fri, Nov 26, 2021 40.00 40.00 38.58 39.72
21 AMEX TINT Wed, Nov 24, 2021 41.20 41.20 41.00 41.07
20 AMEX TINT Tue, Nov 23, 2021 41.23 41.33 41.23 41.33
19 AMEX TINT Mon, Nov 22, 2021 41.52 41.78 41.30 41.30
18 AMEX TINT Fri, Nov 19, 2021 41.88 42.75 41.57 41.59
17 AMEX TINT Thu, Nov 18, 2021 42.16 42.16 41.82 41.97
16 AMEX TINT Wed, Nov 17, 2021 42.12 42.14 41.87 41.93
15 AMEX TINT Tue, Nov 16, 2021 42.23 42.24 42.08 42.08
14 AMEX TINT Mon, Nov 15, 2021 42.55 42.55 42.20 42.21
13 AMEX TINT Fri, Nov 12, 2021 42.37 42.50 42.37 42.50
12 AMEX TINT Thu, Nov 11, 2021 41.73 41.97 41.72 41.97
11 AMEX TINT Wed, Nov 10, 2021 41.75 42.00 41.31 41.42
10 AMEX TINT Tue, Nov 9, 2021 42.18 42.18 41.93 42.00
9 AMEX TINT Mon, Nov 8, 2021 42.15 42.18 41.95 41.95
8 AMEX TINT Fri, Nov 5, 2021 41.85 41.92 41.66 41.90
7 AMEX TINT Thu, Nov 4, 2021 41.30 41.36 41.06 41.22
6 AMEX TINT Wed, Nov 3, 2021 41.00 41.35 40.98 41.35
5 AMEX TINT Tue, Nov 2, 2021 40.41 40.84 40.37 40.84
4 AMEX TINT Mon, Nov 1, 2021 40.28 40.28 40.28 40.28
3 AMEX TINT Fri, Oct 29, 2021 40.05 40.05 40.05 40.05
2 AMEX TINT Thu, Oct 28, 2021 40.26 40.43 40.26 40.36
1 AMEX TINT Wed, Oct 27, 2021 39.78 40.17 39.72 39.72
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024