Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

TINM ETFS Tin

64.21

-0.46 (-0.71%)

Sep 27 2024 - Closed

Delayed by 15 minutes

TINM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 26 2024	64.67	0.00	0.00%	64.67	64.67	64.67	0
Sep 25 2024	64.67	1.12	1.76%	64.67	64.67	64.67	60
Sep 24 2024	63.55	0.00	0.00%	63.55	63.55	63.55	0
Sep 23 2024	63.55	0.00	0.00%	63.55	63.55	63.55	0
Sep 20 2024	63.55	-0.25	-0.39%	63.95	63.95	63.55	150
Sep 19 2024	63.80	1.00	1.59%	64.20	64.20	63.80	50
Sep 18 2024	62.80	-1.28	-2.00%	62.80	62.80	62.80	100
Sep 17 2024	64.08	0.00	0.00%	64.08	64.08	64.08	0
Sep 16 2024	64.08	2.71	4.42%	64.08	64.08	64.08	234
Sep 13 2024	61.37	0.00	0.00%	61.37	61.37	61.37	0
Sep 12 2024	61.37	0.00	0.00%	61.37	61.37	61.37	0
Sep 11 2024	61.37	0.00	0.00%	61.37	61.37	61.37	0
Sep 10 2024	61.37	-3.13	-4.85%	61.37	61.37	61.37	15
Sep 09 2024	64.50	0.00	0.00%	64.50	64.50	64.50	0
Sep 06 2024	64.50	0.00	0.00%	64.50	64.50	64.50	0
Sep 05 2024	64.50	0.00	0.00%	64.50	64.50	64.50	0
Sep 04 2024	64.50	0.00	0.00%	64.50	64.50	64.50	0
Sep 03 2024	64.50	0.00	0.00%	64.50	64.50	64.50	0
Sep 02 2024	64.50	-0.30	-0.46%	64.50	64.50	64.50	200
Aug 30 2024	64.80	-0.37	-0.57%	65.79	65.79	64.79	204
Aug 29 2024	65.17	-0.37	-0.56%	65.17	65.17	65.17	385
Aug 28 2024	65.54	0.00	0.00%	65.54	65.54	65.54	0
Aug 27 2024	65.54	0.49	0.75%	65.54	65.54	65.54	100
Aug 26 2024	65.05	0.00	0.00%	65.05	65.05	65.05	0
Aug 23 2024	65.05	0.00	0.00%	65.05	65.05	65.05	0
Aug 22 2024	65.05	0.00	0.00%	65.05	65.05	65.05	0
Aug 21 2024	65.05	0.45	0.70%	64.40	65.05	64.40	114
Aug 20 2024	64.60	0.00	0.00%	64.60	64.60	64.60	0
Aug 19 2024	64.60	0.66	1.03%	64.88	64.88	64.60	716
Aug 16 2024	63.94	0.44	0.69%	63.48	63.94	63.48	55
Aug 14 2024	63.50	0.00	0.00%	63.50	63.50	63.50	0
Aug 13 2024	63.50	-0.50	-0.78%	63.50	63.50	63.50	47
Aug 12 2024	64.00	-0.01	-0.02%	64.00	64.00	64.00	50
Aug 09 2024	64.01	3.21	5.28%	63.00	64.01	63.00	46
Aug 08 2024	60.80	0.88	1.47%	60.80	60.80	60.80	1
Aug 07 2024	59.92	0.00	0.00%	59.92	59.92	59.92	0
Aug 06 2024	59.92	0.54	0.91%	59.15	59.92	59.15	67
Aug 05 2024	59.38	-1.77	-2.89%	60.29	60.83	58.40	423
Aug 02 2024	61.15	0.00	0.00%	61.15	61.15	61.15	0
Aug 01 2024	61.15	0.08	0.13%	61.15	61.15	61.15	100
Jul 31 2024	61.07	2.28	3.88%	61.17	61.17	61.07	149
Jul 30 2024	58.79	-1.86	-3.07%	58.34	58.79	58.34	110
Jul 29 2024	60.65	0.76	1.27%	60.65	60.65	60.65	5
Jul 26 2024	59.89	0.43	0.72%	59.89	59.89	59.89	10
Jul 25 2024	59.46	-1.61	-2.64%	59.42	59.46	58.93	1,007
Jul 24 2024	61.07	0.27	0.44%	61.07	61.07	61.07	50
Jul 23 2024	60.80	0.00	0.00%	60.80	60.80	60.80	0
Jul 22 2024	60.80	-1.64	-2.63%	62.25	62.25	60.80	212
Jul 19 2024	62.44	-2.86	-4.38%	61.78	62.44	61.78	70
Jul 18 2024	65.30	-1.50	-2.25%	66.72	66.72	65.30	1,738
Jul 17 2024	66.80	0.14	0.21%	66.80	66.80	66.80	124
Jul 16 2024	66.66	-1.34	-1.97%	66.66	66.66	66.66	3
Jul 15 2024	68.00	-0.30	-0.44%	68.00	68.00	68.00	45
Jul 12 2024	68.30	-2.61	-3.68%	68.65	68.65	68.30	121
Jul 11 2024	70.91	0.56	0.80%	71.88	71.99	70.91	138
Jul 10 2024	70.35	0.34	0.49%	70.35	70.35	70.35	294
Jul 09 2024	70.01	0.36	0.52%	70.07	70.07	70.01	909
Jul 08 2024	69.65	0.65	0.94%	69.74	69.74	69.65	14
Jul 05 2024	69.00	1.04	1.53%	68.60	69.00	68.60	85
Jul 04 2024	67.96	-0.45	-0.66%	67.96	67.96	67.96	12
Jul 03 2024	68.41	0.62	0.91%	68.41	68.41	68.41	11
Jul 02 2024	67.79	0.41	0.61%	67.75	67.79	67.70	220
Jul 01 2024	67.38	-0.48	-0.71%	67.38	67.38	67.38	88

Koninklijke Philips NV

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