Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 4.250 | 4.310 | 4.000 | 4.250 | 4.250 | 19,151 |
| 2024-09-02 | 4.250 | 4.310 | 4.250 | 4.250 | 4.250 | 464 |
| 2024-08-30 | 4.250 | 4.338 | 4.120 | 4.250 | 4.250 | 73,486 |
| 2024-08-29 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-08-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-08-27 | 4.250 | 4.450 | 4.000 | 4.250 | 4.250 | 274 |
| 2024-08-23 | 4.250 | 4.450 | 4.250 | 4.250 | 4.250 | 61,767 |
| 2024-08-22 | 4.250 | 4.375 | 4.250 | 4.250 | 4.250 | 45,600 |
| 2024-08-21 | 4.250 | 4.390 | 4.250 | 4.250 | 4.250 | 29,970 |
| 2024-08-20 | 4.250 | 4.400 | 4.025 | 4.250 | 4.250 | 181,263 |
| 2024-08-19 | 4.250 | 4.475 | 4.000 | 4.250 | 4.250 | 35,663 |
| 2024-08-16 | 4.375 | 4.450 | 4.000 | 4.250 | 4.250 | 221,360 |
| 2024-08-15 | 4.920 | 4.920 | 4.200 | 4.375 | 4.375 | 550,688 |
| 2024-08-14 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 79,192 |
| 2024-08-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-08-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-08-09 | 4.750 | 5.000 | 4.500 | 5.000 | 5.000 | 207,714 |
| 2024-08-08 | 5.010 | 5.010 | 4.650 | 4.750 | 4.750 | 213,620 |
| 2024-08-07 | 5.250 | 5.320 | 5.000 | 5.250 | 5.250 | 5,703 |
| 2024-08-06 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 165,957 |
| 2024-08-05 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 45,823 |
| 2024-08-02 | 5.250 | 5.250 | 4.750 | 5.250 | 5.250 | 393,536 |
| 2024-08-01 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 23,193 |
| 2024-07-31 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 80,000 |
| 2024-07-30 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 47,121 |
| 2024-07-29 | 5.250 | 5.270 | 5.000 | 5.250 | 5.250 | 53,403 |
| 2024-07-26 | 5.250 | 5.300 | 5.000 | 5.250 | 5.250 | 37,151 |
| 2024-07-25 | 5.250 | 5.450 | 5.000 | 5.250 | 5.250 | 62,002 |
| 2024-07-24 | 5.250 | 5.370 | 5.050 | 5.250 | 5.250 | 128,621 |
| 2024-07-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-22 | 5.250 | 5.450 | 5.130 | 5.250 | 5.250 | 11,441 |
| 2024-07-19 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 15,300,334 |
| 2024-07-18 | 5.250 | 5.500 | 5.130 | 5.250 | 5.250 | 49,837 |
| 2024-07-17 | 5.250 | 5.500 | 5.030 | 5.250 | 5.250 | 84,842 |
| 2024-07-16 | 5.250 | 5.350 | 5.000 | 5.250 | 5.250 | 63,189 |
| 2024-07-15 | 5.250 | 5.500 | 5.050 | 5.250 | 5.250 | 21,556 |
| 2024-07-12 | 5.250 | 5.450 | 5.180 | 5.250 | 5.250 | 128,812 |
| 2024-07-11 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 278,697 |
| 2024-07-10 | 5.250 | 5.500 | 5.103 | 5.250 | 5.250 | 789,946 |
| 2024-07-09 | 5.500 | 5.900 | 5.100 | 5.250 | 5.250 | 25,701 |
| 2024-07-08 | 5.500 | 5.750 | 5.050 | 5.500 | 5.500 | 347,191 |
| 2024-07-05 | 5.500 | 5.900 | 5.150 | 5.500 | 5.500 | 46,084 |
| 2024-07-04 | 5.500 | 5.650 | 5.500 | 5.500 | 5.500 | 14,000 |
| 2024-07-03 | 5.750 | 5.950 | 5.300 | 5.500 | 5.500 | 516,749 |
| 2024-07-02 | 5.750 | 6.000 | 5.610 | 5.750 | 5.750 | 36,545 |
| 2024-07-01 | 5.750 | 5.950 | 5.550 | 5.750 | 5.750 | 6,531,404 |
| 2024-06-28 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 108,655 |
| 2024-06-27 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 372,758 |
| 2024-06-26 | 6.000 | 6.000 | 5.650 | 6.000 | 6.000 | 9,115 |
| 2024-06-25 | 6.000 | 6.000 | 5.600 | 6.000 | 6.000 | 216,917 |
| 2024-06-24 | 5.250 | 6.000 | 5.000 | 6.000 | 6.000 | 807,308 |
| 2024-06-21 | 5.000 | 5.000 | 4.880 | 5.000 | 5.000 | 211,235 |
| 2024-06-20 | 5.000 | 5.000 | 4.600 | 5.000 | 5.000 | 387,051 |
| 2024-06-19 | 5.000 | 5.000 | 4.620 | 5.000 | 5.000 | 2,250 |
| 2024-06-18 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 615,278 |
| 2024-06-17 | 5.000 | 5.500 | 4.685 | 5.000 | 5.000 | 931,950 |
| 2024-06-14 | 5.000 | 5.500 | 4.600 | 5.000 | 5.000 | 231,800 |
| 2024-06-13 | 5.000 | 5.400 | 4.600 | 5.000 | 5.000 | 24,905 |
| 2024-06-12 | 4.750 | 5.000 | 4.600 | 4.800 | 4.800 | 306,557 |
| 2024-06-11 | 4.600 | 5.500 | 4.600 | 4.750 | 4.750 | 73,230 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.