Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 5.250 | 5.275 | 4.600 | 4.625 | 4.625 | 2,185,999 |
| 2024-06-07 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 6,263 |
| 2024-06-06 | 5.250 | 5.300 | 5.000 | 5.250 | 5.250 | 36,222 |
| 2024-06-05 | 5.250 | 5.350 | 5.000 | 5.250 | 5.250 | 221,913 |
| 2024-06-04 | 4.900 | 4.950 | 4.855 | 4.900 | 4.900 | 7,128 |
| 2024-06-03 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 518,796 |
| 2024-05-31 | 4.900 | 4.940 | 4.800 | 4.900 | 4.900 | 102,268 |
| 2024-05-30 | 4.900 | 5.000 | 4.800 | 4.810 | 4.810 | 330,422 |
| 2024-05-29 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 104,941 |
| 2024-05-28 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 20,098 |
| 2024-05-24 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 55,002 |
| 2024-05-23 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 800 |
| 2024-05-22 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 106 |
| 2024-05-21 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 45,607 |
| 2024-05-20 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 146,274 |
| 2024-05-17 | 4.900 | 4.920 | 4.800 | 4.900 | 4.900 | 163,646 |
| 2024-05-16 | 5.000 | 5.000 | 4.800 | 4.920 | 4.920 | 390,621 |
| 2024-05-15 | 5.150 | 5.220 | 4.800 | 5.150 | 5.150 | 31,994 |
| 2024-05-14 | 5.150 | 5.220 | 4.800 | 5.150 | 5.150 | 10,676 |
| 2024-05-13 | 5.150 | 5.150 | 4.905 | 5.150 | 5.150 | 120,000 |
| 2024-05-10 | 5.150 | 5.250 | 4.905 | 5.150 | 5.150 | 28,971 |
| 2024-05-09 | 5.150 | 5.150 | 4.905 | 5.150 | 5.150 | 4,727 |
| 2024-05-08 | 5.150 | 5.350 | 4.800 | 5.150 | 5.150 | 18,887 |
| 2024-05-07 | 5.150 | 5.350 | 4.800 | 5.150 | 5.150 | 4,099 |
| 2024-05-03 | 5.150 | 5.150 | 4.800 | 5.150 | 5.150 | 9,432 |
| 2024-05-02 | 5.150 | 5.350 | 4.800 | 5.150 | 5.150 | 94,455 |
| 2024-05-01 | 5.150 | 5.430 | 4.850 | 5.150 | 5.150 | 556,634 |
| 2024-04-30 | 5.150 | 5.430 | 4.800 | 5.150 | 5.150 | 27,198 |
| 2024-04-29 | 4.900 | 5.395 | 4.860 | 5.150 | 5.150 | 427,523 |
| 2024-04-26 | 4.900 | 4.980 | 4.860 | 4.900 | 4.900 | 2,581 |
| 2024-04-25 | 4.750 | 4.980 | 4.600 | 4.900 | 4.900 | 342,085 |
| 2024-04-24 | 4.750 | 4.950 | 4.600 | 4.750 | 4.750 | 30,767 |
| 2024-04-23 | 4.750 | 5.500 | 4.200 | 4.750 | 4.750 | 1,459,556 |
| 2024-04-22 | 6.000 | 6.360 | 5.710 | 6.000 | 6.000 | 201,586 |
| 2024-04-19 | 6.000 | 6.360 | 6.000 | 6.000 | 6.000 | 212 |
| 2024-04-18 | 6.000 | 6.000 | 5.660 | 6.000 | 6.000 | 25,000 |
| 2024-04-17 | 6.000 | 6.100 | 5.660 | 6.000 | 6.000 | 178,009 |
| 2024-04-16 | 6.000 | 6.400 | 5.660 | 6.000 | 6.000 | 25,144 |
| 2024-04-15 | 6.150 | 6.430 | 5.800 | 6.150 | 6.150 | 50,379 |
| 2024-04-12 | 6.150 | 6.430 | 5.820 | 6.020 | 6.020 | 1,185,184 |
| 2024-04-11 | 6.150 | 6.430 | 5.880 | 6.150 | 6.150 | 107,232 |
| 2024-04-10 | 6.150 | 6.450 | 5.850 | 6.150 | 6.150 | 349,881 |
| 2024-04-09 | 6.150 | 6.500 | 5.800 | 6.150 | 6.150 | 5,901 |
| 2024-04-08 | 6.150 | 6.350 | 5.800 | 6.150 | 6.150 | 303,693 |
| 2024-04-05 | 6.150 | 6.150 | 5.800 | 6.150 | 6.150 | 2,000 |
| 2024-04-04 | 6.150 | 6.500 | 5.800 | 6.150 | 6.150 | 350,140 |
| 2024-04-03 | 6.000 | 6.500 | 5.500 | 6.150 | 6.150 | 764,574 |
| 2024-04-02 | 6.000 | 6.300 | 5.510 | 6.000 | 6.000 | 140,430 |
| 2024-03-28 | 5.875 | 6.250 | 5.575 | 5.875 | 5.875 | 22,684 |
| 2024-03-27 | 5.750 | 6.063 | 5.500 | 5.875 | 5.875 | 339,361 |
| 2024-03-26 | 5.750 | 5.950 | 5.550 | 5.750 | 5.750 | 98,697 |
| 2024-03-25 | 5.875 | 6.250 | 5.500 | 5.750 | 5.750 | 164,059 |
| 2024-03-22 | 5.875 | 6.175 | 5.875 | 5.875 | 5.875 | 20,066 |
| 2024-03-21 | 6.125 | 6.200 | 5.660 | 5.875 | 5.875 | 132,069 |
| 2024-03-20 | 6.000 | 6.200 | 5.750 | 6.000 | 6.000 | 6,512 |
| 2024-03-19 | 5.750 | 6.500 | 5.500 | 6.000 | 6.000 | 216,193 |
| 2024-03-18 | 5.750 | 5.950 | 5.500 | 5.750 | 5.750 | 64,934 |
| 2024-03-15 | 5.625 | 5.950 | 5.500 | 5.750 | 5.750 | 54,298 |
| 2024-03-14 | 5.625 | 5.900 | 5.250 | 5.625 | 5.625 | 140,533 |
| 2024-03-13 | 5.625 | 5.800 | 5.250 | 5.625 | 5.625 | 356,950 |
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.