ETFS Tin Historical Data - TINM | ADVFN

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

Get Started

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

ETFS Tin (TINM)

68.00

0.00

( 0.00% )

Updated: 05:05:36

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721058900	68	-0.3	-0.44	68	68	68	45
1720799700	68.3	-2.61	-3.68	68.65	68.65	68.3	121
1720713300	70.91	0.56	0.80	71.88	71.99	70.91	138
1720626900	70.35	0.34	0.49	70.35	70.35	70.35	294
1720540500	70.01	0.36	0.52	70.07	70.07	70.01	909
1720454100	69.65	0.65	0.94	69.74	69.74	69.65	14
1720194900	69	1.04	1.53	68.6	69	68.6	85
1720108500	67.96	-0.45	-0.66	67.96	67.96	67.96	12
1720022100	68.41	0.62	0.91	68.41	68.41	68.41	11
1719935700	67.79	0.41	0.61	67.75	67.79	67.7	220
1719849300	67.38	-0.48	-0.71	67.38	67.38	67.38	88
1719590100	67.86	1.68	2.54	67.82	67.86	67.82	42
1719503700	66.18	0	0.00	66.18	66.18	66.18	0
1719417300	66.18	-1.2	-1.78	65.769999	66.18	65.769999	36
1719330900	67.38	0	0.00	67.38	67.38	67.38	0
1719244500	67.38	0	0.00	67.38	67.38	67.38	0
1718985300	67.38	-0.12	-0.18	67.5	68.06	67.38	285
1718898900	67.5	1.2	1.81	67.5	67.5	67.5	100
1718812500	66.3	0.71	1.08	66.3	66.3	66.3	280
1718726100	65.59	-0.82	-1.23	66.129999	66.129999	65.59	85
1718639700	66.41	0.07	0.11	66.41	66.41	66.41	29
1718380500	66.34	-0.9	-1.34	67.76	67.76	66.34	984
1718294100	67.24	-0.54	-0.80	67.24	67.24	67.24	80
1718207700	67.78	2.36	3.61	68.45	68.45	67.78	1250
1718121300	65.42	0.02	0.03	64.98	65.42	64.98	95
1718034900	65.4	0	0.00	65.4	65.4	65.4	0
1717775700	65.4	1.3	2.03	65.4	65.4	65.4	8
1717689300	64.099999	0.41	0.64	64.099999	64.099999	64.099999	2
1717602900	63.69	-1.93	-2.94	63.69	63.69	63.69	117
1717516500	65.62	0.27	0.41	65.62	65.62	65.62	356
1717430100	65.349999	-3.02	-4.42	66	66	65.23	223
1717170900	68.37	-0.11	-0.16	68.37	68.37	68.37	30
1717084500	68.48	-1.3	-1.86	68.34	68.48	68.34	83
1716998100	69.78	0.54	0.78	69.5	70.02	68.9	379
1716911700	69.24	0.94	1.38	69.28	69.98	69.24	64
1716825300	68.3	-0.26	-0.38	68.3	68.3	68.3	6
1716566100	68.56	-0.81	-1.17	68.6	68.69	68.56	569
1716479700	69.37	0	0.00	69.37	69.37	69.37	0
1716393300	69.37	-0.99	-1.41	69.37	69.37	69.37	78
1716306900	70.36	0.46	0.66	70.16	70.54	69.84	223
1716220500	69.9	1.64	2.40	70.44	70.72	69.85	227
1715961300	68.26	0	0.00	68.26	68.26	68.26	0
1715874900	68.26	0.41	0.60	67.77	68.34	67.77	218
1715788500	67.85	0.34	0.50	70.19	70.19	67.46	509
1715702100	67.51	0.96	1.44	67.51	67.51	67.51	81
1715615700	66.55	0.48	0.73	66.55	66.55	66.55	56
1715356500	66.069999	-0.67	-1.00	66.069999	66.069999	66.069999	800
1715270100	66.739999	0.74	1.12	66.739999	66.739999	66.739999	38
1715183700	66	-0.81	-1.21	65.56	66.48	65.56	155
1715097300	66.81	1.19	1.81	66.319999	66.81	66.3	598
1715010900	65.62	0.92	1.42	65.62	65.62	65.62	18
1714751700	64.7	0.64	1.00	63.54	65.78	63.54	58
1714665300	64.06	0.3	0.47	63.73	64.06	63.73	135
1714492500	63.76	-3.28	-4.89	65.59	65.599999	63.71	1783
1714406100	67.04	-1.78	-2.59	66.89	67.04	66.89	358
1714146900	68.82	1.06	1.56	68.82	68.82	68.82	45
1714060500	67.76	2.26	3.45	66.239999	67.8	66	245
1713974100	65.5	-0.76	-1.15	66.209999	66.209999	65.5	202
1713887700	66.26	-4.6	-6.49	67.45	67.79	64.97	4390
1713801300	70.86	-2.05	-2.81	72.6	72.6	70.86	1018
1713542100	72.91	2.71	3.86	71.5	74.07	71.5	1756
1713455700	70.2	2.9	4.31	68.81	70.31	68.81	1708
1713369300	67.3	1.28	1.94	65.81	67.3	65.5	295
1713282900	66.019999	-0.93	-1.39	66.98	66.98	65.8	192

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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