Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.750 | 6.000 | 5.377 | 5.600 | 5.600 | 545,598 |
| 2024-03-11 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 323,021 |
| 2024-03-08 | 5.750 | 6.000 | 5.400 | 5.750 | 5.750 | 314,896 |
| 2024-03-07 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 257,707 |
| 2024-03-06 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 27,256 |
| 2024-03-05 | 5.750 | 5.800 | 5.500 | 5.750 | 5.750 | 58,606 |
| 2024-03-04 | 5.625 | 5.920 | 5.250 | 5.750 | 5.750 | 190,438 |
| 2024-03-01 | 5.625 | 6.030 | 5.288 | 5.625 | 5.625 | 310,109 |
| 2024-02-29 | 5.625 | 5.625 | 5.288 | 5.625 | 5.625 | 13,771 |
| 2024-02-28 | 5.625 | 5.625 | 5.250 | 5.625 | 5.625 | 249,390 |
| 2024-02-27 | 5.625 | 5.900 | 5.360 | 5.500 | 5.500 | 578,631 |
| 2024-02-26 | 5.300 | 6.000 | 5.300 | 5.750 | 5.750 | 637,366 |
| 2024-02-23 | 5.250 | 5.500 | 5.000 | 5.500 | 5.500 | 1,219,964 |
| 2024-02-22 | 6.000 | 6.250 | 5.125 | 5.250 | 5.250 | 260,986 |
| 2024-02-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-02-20 | 6.125 | 6.165 | 5.775 | 6.000 | 6.000 | 208,415 |
| 2024-02-19 | 6.250 | 6.440 | 6.020 | 6.125 | 6.125 | 381,956 |
| 2024-02-16 | 6.750 | 6.850 | 5.750 | 6.250 | 6.250 | 1,055,664 |
| 2024-02-15 | 6.750 | 7.000 | 6.500 | 6.500 | 6.500 | 906,746 |
| 2024-02-14 | 6.625 | 7.000 | 6.250 | 6.750 | 6.750 | 1,178,757 |
| 2024-02-13 | 6.250 | 7.000 | 6.130 | 6.625 | 6.625 | 513,959 |
| 2024-02-12 | 5.750 | 6.475 | 5.500 | 6.250 | 6.250 | 835,526 |
| 2024-02-09 | 5.495 | 5.750 | 5.495 | 5.750 | 5.750 | 98,576 |
| 2024-02-08 | 5.450 | 5.495 | 5.400 | 5.450 | 5.450 | 25,765 |
| 2024-02-07 | 5.350 | 5.470 | 5.250 | 5.350 | 5.350 | 184,555 |
| 2024-02-06 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 174,632 |
| 2024-02-05 | 5.250 | 5.400 | 5.000 | 5.350 | 5.350 | 108,187 |
| 2024-02-02 | 5.250 | 5.400 | 5.000 | 5.250 | 5.250 | 8,018 |
| 2024-02-01 | 5.150 | 5.450 | 5.000 | 5.250 | 5.250 | 351,787 |
| 2024-01-31 | 4.900 | 5.430 | 4.815 | 5.150 | 5.150 | 730,600 |
| 2024-01-30 | 4.750 | 4.990 | 4.555 | 4.900 | 4.900 | 415,799 |
| 2024-01-29 | 4.750 | 5.000 | 4.525 | 4.750 | 4.750 | 179,094 |
| 2024-01-26 | 4.700 | 5.000 | 4.250 | 4.750 | 4.750 | 409,584 |
| 2024-01-25 | 4.700 | 5.000 | 4.400 | 4.700 | 4.700 | 2,038 |
| 2024-01-24 | 4.700 | 4.700 | 4.400 | 4.700 | 4.700 | 1,596,491 |
| 2024-01-23 | 4.700 | 4.700 | 4.400 | 4.700 | 4.700 | 75,699 |
| 2024-01-22 | 4.700 | 4.700 | 4.400 | 4.700 | 4.700 | 13,937 |
| 2024-01-19 | 4.700 | 4.970 | 4.400 | 4.700 | 4.700 | 220,212 |
| 2024-01-18 | 4.450 | 4.700 | 4.320 | 4.700 | 4.700 | 221,083 |
| 2024-01-17 | 4.450 | 4.495 | 4.100 | 4.450 | 4.450 | 116,004 |
| 2024-01-16 | 4.600 | 4.610 | 4.000 | 4.500 | 4.500 | 349,284 |
| 2024-01-15 | 4.750 | 5.000 | 4.550 | 4.600 | 4.600 | 361,963 |
| 2024-01-12 | 5.000 | 5.230 | 4.500 | 4.750 | 4.750 | 13,517,722 |
| 2024-01-11 | 5.250 | 5.475 | 5.000 | 5.000 | 5.000 | 184,510 |
| 2024-01-10 | 5.250 | 5.475 | 5.000 | 5.250 | 5.250 | 41,148 |
| 2024-01-09 | 5.250 | 5.500 | 5.025 | 5.500 | 5.500 | 200,598 |
| 2024-01-08 | 5.025 | 5.475 | 5.025 | 5.250 | 5.250 | 277,603 |
| 2024-01-05 | 5.250 | 5.380 | 4.865 | 5.000 | 5.000 | 306,104 |
| 2024-01-04 | 5.375 | 5.488 | 5.000 | 5.250 | 5.250 | 349,406 |
| 2024-01-03 | 5.000 | 5.475 | 4.800 | 5.250 | 5.250 | 1,434,907 |
| 2024-01-02 | 4.500 | 5.450 | 4.500 | 5.250 | 5.250 | 17,326,021 |
| 2023-12-29 | 4.210 | 4.740 | 4.210 | 4.500 | 4.500 | 154,027 |
| 2023-12-28 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 934,686 |
| 2023-12-27 | 4.250 | 4.500 | 3.500 | 4.000 | 4.000 | 918,950 |
| 2023-12-22 | 3.900 | 4.450 | 3.524 | 4.000 | 4.000 | 3,564,060 |
| 2023-12-21 | 4.250 | 5.000 | 3.500 | 4.000 | 4.000 | 20,486,761 |
| 2023-12-20 | 2.350 | 2.600 | 2.345 | 2.500 | 2.500 | 3,624,117 |
| 2023-12-19 | 2.350 | 2.400 | 2.300 | 2.350 | 2.350 | 5,306,406 |
| 2023-12-18 | 2.300 | 2.400 | 2.200 | 2.350 | 2.350 | 734,479 |
| 2023-12-15 | 2.400 | 2.500 | 2.200 | 2.200 | 2.200 | 481,761 |
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.