Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 2.400 | 2.500 | 2.330 | 2.400 | 2.400 | 82,102 |
| 2023-12-13 | 2.350 | 2.500 | 2.305 | 2.400 | 2.400 | 143,675 |
| 2023-12-12 | 2.550 | 2.685 | 2.300 | 2.350 | 2.350 | 1,365,940 |
| 2023-12-11 | 2.650 | 2.875 | 2.400 | 2.550 | 2.550 | 922,928 |
| 2023-12-08 | 2.500 | 2.700 | 2.395 | 2.650 | 2.650 | 471,860 |
| 2023-12-07 | 2.350 | 2.648 | 2.200 | 2.500 | 2.500 | 586,219 |
| 2023-12-06 | 3.100 | 3.200 | 2.500 | 2.650 | 2.650 | 1,801,110 |
| 2023-12-05 | 4.500 | 5.000 | 3.000 | 3.100 | 3.100 | 9,810,884 |
| 2023-12-04 | 6.125 | 6.250 | 6.000 | 6.125 | 6.125 | 134,844 |
| 2023-12-01 | 6.125 | 6.250 | 6.000 | 6.125 | 6.125 | 329,760 |
| 2023-11-30 | 6.625 | 6.700 | 5.500 | 6.125 | 6.125 | 1,205,461 |
| 2023-11-29 | 7.100 | 7.100 | 6.500 | 6.850 | 6.850 | 2,154,268 |
| 2023-11-28 | 7.125 | 7.250 | 7.000 | 7.125 | 7.125 | 2,018,979 |
| 2023-11-27 | 7.140 | 7.350 | 7.140 | 7.250 | 7.250 | 1,029,109 |
| 2023-11-24 | 7.250 | 7.250 | 7.000 | 7.125 | 7.125 | 182,158 |
| 2023-11-23 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 39,092 |
| 2023-11-22 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 20,913 |
| 2023-11-21 | 7.250 | 7.500 | 7.050 | 7.250 | 7.250 | 232,730 |
| 2023-11-20 | 7.250 | 7.450 | 7.250 | 7.250 | 7.250 | 32,490 |
| 2023-11-17 | 7.125 | 7.250 | 7.025 | 7.125 | 7.125 | 1,199,829 |
| 2023-11-16 | 7.125 | 7.250 | 7.025 | 7.125 | 7.125 | 2,768,511 |
| 2023-11-15 | 7.500 | 7.750 | 7.138 | 7.200 | 7.200 | 4,811,136 |
| 2023-11-14 | 7.500 | 7.750 | 7.365 | 7.500 | 7.500 | 416,157 |
| 2023-11-13 | 8.000 | 8.000 | 7.250 | 7.375 | 7.375 | 2,122,796 |
| 2023-11-10 | 8.125 | 8.130 | 8.000 | 8.125 | 8.125 | 132,101 |
| 2023-11-09 | 8.125 | 8.250 | 8.125 | 8.125 | 8.125 | 51,545 |
| 2023-11-08 | 8.125 | 8.350 | 8.100 | 8.200 | 8.200 | 471,186 |
| 2023-11-07 | 8.125 | 8.300 | 8.000 | 8.125 | 8.125 | 883,076 |
| 2023-11-06 | 8.125 | 8.400 | 8.125 | 8.250 | 8.250 | 1,627,564 |
| 2023-11-03 | 8.250 | 8.500 | 8.000 | 8.400 | 8.400 | 2,364,853 |
| 2023-11-02 | 8.375 | 8.500 | 8.200 | 8.250 | 8.250 | 289,782 |
| 2023-11-01 | 8.375 | 8.500 | 8.255 | 8.375 | 8.375 | 1,029,881 |
| 2023-10-31 | 8.375 | 8.500 | 8.350 | 8.375 | 8.375 | 155,000 |
| 2023-10-30 | 8.250 | 8.500 | 8.000 | 8.375 | 8.375 | 592,951 |
| 2023-10-27 | 8.250 | 8.500 | 8.150 | 8.500 | 8.500 | 267,390 |
| 2023-10-26 | 8.250 | 8.500 | 8.125 | 8.250 | 8.250 | 566,900 |
| 2023-10-25 | 8.250 | 8.500 | 8.125 | 8.250 | 8.250 | 50,698 |
| 2023-10-24 | 8.125 | 8.250 | 8.082 | 8.250 | 8.250 | 755,184 |
| 2023-10-23 | 8.125 | 8.250 | 8.000 | 8.250 | 8.250 | 2,687,500 |
| 2023-10-20 | 8.125 | 8.250 | 8.078 | 8.250 | 8.250 | 472,183 |
| 2023-10-19 | 8.125 | 8.250 | 8.000 | 8.250 | 8.250 | 410,403 |
| 2023-10-18 | 8.375 | 8.500 | 8.125 | 8.125 | 8.125 | 367,500 |
| 2023-10-17 | 8.375 | 8.500 | 8.312 | 8.375 | 8.375 | 213,749 |
| 2023-10-16 | 8.250 | 8.500 | 8.150 | 8.375 | 8.375 | 192,506 |
| 2023-10-13 | 8.250 | 8.500 | 8.125 | 8.250 | 8.250 | 4,257,350 |
| 2023-10-12 | 8.250 | 8.485 | 8.150 | 8.250 | 8.250 | 3,724,712 |
| 2023-10-11 | 9.500 | 9.500 | 8.000 | 8.250 | 8.250 | 13,135,976 |
| 2023-10-10 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 329,438 |
| 2023-10-09 | 9.750 | 9.801 | 9.550 | 9.750 | 9.750 | 601,234 |
| 2023-10-06 | 9.750 | 10.000 | 9.500 | 10.000 | 10.000 | 490,695 |
| 2023-10-05 | 9.860 | 9.860 | 9.700 | 9.700 | 9.700 | 263,468 |
| 2023-10-04 | 9.875 | 10.000 | 9.750 | 9.875 | 9.875 | 414,455 |
| 2023-10-03 | 9.500 | 10.000 | 9.250 | 10.000 | 10.000 | 648,883 |
| 2023-10-02 | 8.250 | 9.250 | 8.100 | 9.250 | 9.250 | 548,659 |
| 2023-09-29 | 7.625 | 8.400 | 7.530 | 8.250 | 8.250 | 1,008,699 |
| 2023-09-28 | 7.125 | 7.750 | 7.100 | 7.625 | 7.625 | 1,157,165 |
| 2023-09-27 | 8.500 | 9.000 | 6.250 | 7.650 | 7.650 | 9,052,377 |
| 2023-09-26 | 12.400 | 12.400 | 6.500 | 7.900 | 7.900 | 11,693,036 |
| 2023-09-25 | 12.750 | 12.980 | 12.500 | 12.650 | 12.650 | 278,857 |
| 2023-09-22 | 13.250 | 13.250 | 12.600 | 12.750 | 12.750 | 325,527 |
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.