WisdomTree Tin - TINM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	117.78	123.75	123.75	124.54	116.82	3,819
January 13, 2026	109.85	113.17	113.17	113.85	109.5	2,536
January 12, 2026	109.98	109.6	109.6	111.06	109.6	1,890
January 09, 2026	100.88	104	104	104	100.88	1,119
January 08, 2026	101.57	99.71	99.71	101.7	99.5	1,731
January 07, 2026	103.27	101.63	101.63	103.27	101.14	355
January 06, 2026	101.34	102.31	102.31	103.01	101.14	405
January 05, 2026	95.92	96.82	96.82	97.49	95.92	802
January 02, 2026	93.64	92.61	92.61	94.7	92.61	279
December 31, 2025	93.19	93.78	93.78	93.78	93.19	53
December 30, 2025	94.3	96.06	96.06	96.06	94.3	33
December 29, 2025	97.75	92.91	92.91	97.75	92.91	1,022
December 24, 2025	98.53	98.69	98.69	99.35	98.53	0
December 23, 2025	99.55	97.62	97.62	99.99	96.07	1,347
December 22, 2025	98.24	98.12	98.12	98.8	97.8	1,830
December 19, 2025	99.2	98.42	98.42	99.72	98.42	1,722
December 18, 2025	97.48	98.16	98.16	98.3	97.29	479
December 17, 2025	94.78	96.45	96.45	97.15	94.78	573
December 16, 2025	93.55	93.55	93.55	93.55	93.55	0
December 15, 2025	93.65	93.53	93.53	93.89	93.53	702
December 12, 2025	96.21	94.63	94.63	96.21	94.63	1,334
December 11, 2025	95.39	95.39	95.39	95.39	95.39	0
December 10, 2025	92.7	91.32	91.32	92.7	91.32	23
December 09, 2025	90.86	90.83	90.83	91.29	90.5	1,070
December 08, 2025	92.05	91.13	91.13	92.05	91.13	56
December 05, 2025	90.92	91.12	91.12	92.16	90.92	344
December 04, 2025	91.14	92.05	92.05	92.05	91.14	2,006
December 03, 2025	92.92	92.9	92.9	92.92	92.9	5,970
December 02, 2025	89.13	88.96	88.96	89.5	88.79	893
December 01, 2025	89.93	89.35	89.35	90.01	87.73	4,001
November 28, 2025	88.63	89.54	89.54	89.9	88.51	26
November 27, 2025	87.52	87.05	87.05	87.63	87.05	351
November 26, 2025	86.26	86.66	86.66	86.97	86	5,658
November 25, 2025	85.93	85.55	85.55	85.93	85.55	314
November 24, 2025	84.9	85.41	85.41	85.41	84.82	45
November 21, 2025	84.13	84.24	84.24	84.69	83.75	2,110
November 20, 2025	83.72	84.62	84.62	84.62	83.72	80
November 19, 2025	84.85	84.2	84.2	85.35	84.2	411
November 18, 2025	83.26	84.16	84.16	84.16	83.26	242
November 17, 2025	84.04	84.04	84.04	84.04	83.77	0
November 14, 2025	84.15	83.92	83.92	84.15	83.67	184
November 13, 2025	85.82	84.74	84.74	85.82	84.74	30
November 12, 2025	84.85	85.28	85.28	85.31	83.42	624
November 11, 2025	82.06	83.43	83.43	83.43	82.06	169
November 10, 2025	82.8	82.04	82.04	82.8	81.89	0
November 07, 2025	81.71	81.61	81.61	81.84	81.61	450
November 06, 2025	81.36	81.35	81.35	81.82	81.35	156
November 05, 2025	80.52	81.06	81.06	81.39	80.52	14
November 04, 2025	82.09	81.59	81.59	82.09	81.59	2
November 03, 2025	82.31	82.04	82.04	82.67	82.04	19
October 31, 2025	82.07	82.18	82.18	82.21	81.84	32
October 30, 2025	81.79	81.58	81.58	82.49	81.66	644
October 29, 2025	83.5	82.57	82.57	83.5	82.57	53
October 28, 2025	81.87	82.73	82.73	82.73	81.87	2
October 27, 2025	82.5	81.89	81.89	82.81	81.49	47
October 24, 2025	81.51	81.51	81.51	81.51	81.51	8
October 23, 2025	81.15	81.32	81.32	81.33	81.03	245
October 22, 2025	80.88	80.13	80.13	81.34	80.75	530
October 21, 2025	80.67	80.22	80.22	80.67	80.22	8
October 20, 2025	79.82	80.21	80.21	80.21	79.26	607

WisdomTree Tin (TINM.L) LSE