Tinybuild Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	13.700	13.700	13.159	13.300	13.300	284,916
2023-09-20	13.800	14.000	13.638	13.800	13.800	152,034
2023-09-19	13.750	13.990	13.680	13.800	13.800	80,955
2023-09-18	13.750	14.000	13.555	13.750	13.750	191,022
2023-09-15	13.900	14.250	13.660	13.750	13.750	309,941
2023-09-14	14.250	14.500	13.750	13.800	13.800	1,337,622
2023-09-13	14.250	14.500	13.800	14.250	14.250	202,830
2023-09-12	14.250	14.400	14.000	14.250	14.250	630,464
2023-09-11	14.250	14.490	14.000	14.000	14.000	430,759
2023-09-08	14.250	14.250	14.000	14.250	14.250	21,285
2023-09-07	13.750	14.500	13.600	14.000	14.000	478,094
2023-09-06	13.750	14.000	13.500	13.750	13.750	534,171
2023-09-05	13.750	13.820	13.500	13.750	13.750	130,322
2023-09-04	13.750	14.000	13.500	13.750	13.750	235,905
2023-09-01	13.750	14.000	13.500	14.000	14.000	202,434
2023-08-31	14.000	14.500	13.520	13.750	13.750	411,717
2023-08-30	13.750	14.000	13.500	14.000	14.000	119,272
2023-08-29	13.250	14.500	13.050	13.500	13.500	2,381,498
2023-08-25	13.750	14.000	13.570	13.750	13.750	130,352
2023-08-24	13.750	14.000	13.550	13.750	13.750	615,974
2023-08-23	14.250	15.000	13.900	14.000	14.000	1,066,073
2023-08-22	14.250	14.500	13.510	13.800	13.800	863,787
2023-08-21	13.325	14.350	13.325	13.800	13.800	403,290
2023-08-18	13.250	14.000	13.200	13.250	13.250	206,960
2023-08-17	12.750	14.000	12.500	13.500	13.500	2,828,028
2023-08-16	12.500	13.000	12.150	12.750	12.750	268,626
2023-08-15	12.250	13.000	11.850	12.500	12.500	230,163
2023-08-14	12.250	12.700	11.500	12.250	12.250	94,086
2023-08-11	12.250	12.440	12.100	12.250	12.250	63,597
2023-08-10	12.250	12.250	12.250	12.250	12.250	625,681
2023-08-09	12.500	12.695	12.020	12.500	12.500	47,393
2023-08-08	12.500	13.000	12.000	12.500	12.500	165,602
2023-08-07	12.750	12.898	12.250	12.500	12.500	60,741
2023-08-04	12.750	13.000	12.500	12.750	12.750	107,317
2023-08-03	13.250	13.250	12.510	12.750	12.750	201,469
2023-08-02	13.250	13.500	13.000	13.250	13.250	488,296
2023-08-01	13.250	13.500	13.000	13.250	13.250	268,775
2023-07-31	13.750	13.750	12.750	13.250	13.250	808,921
2023-07-28	13.750	14.500	13.520	13.750	13.750	230,814
2023-07-27	13.500	14.000	13.050	13.750	13.750	223,115
2023-07-26	14.000	14.000	13.050	13.500	13.500	497,401
2023-07-25	14.250	14.500	14.000	14.250	14.250	1,030,881
2023-07-24	13.250	13.800	13.000	13.750	13.750	901,763
2023-07-21	12.250	13.500	11.950	13.000	13.000	1,371,083
2023-07-20	11.750	12.500	11.500	12.250	12.250	1,006,854
2023-07-19	11.260	12.500	11.260	12.200	12.200	1,740,301
2023-07-18	9.890	11.500	9.890	11.200	11.200	1,281,325
2023-07-17	9.750	10.200	9.500	9.800	9.800	806,228
2023-07-14	9.750	10.000	9.500	9.750	9.750	83,716
2023-07-13	9.750	10.000	9.500	9.750	9.750	209,280
2023-07-12	9.750	9.800	9.000	9.750	9.750	896,461
2023-07-11	9.750	10.000	9.500	9.750	9.750	418,028
2023-07-10	10.250	10.500	9.500	9.750	9.750	558,049
2023-07-07	10.250	10.500	9.600	10.250	10.250	414,273
2023-07-06	9.768	10.700	9.768	10.200	10.200	1,519,517
2023-07-05	11.240	11.240	9.600	9.750	9.750	550,996
2023-07-04	11.250	11.500	11.010	11.250	11.250	1,960,666
2023-07-03	9.750	11.500	9.260	11.250	11.250	5,449,542
2023-06-30	7.500	9.500	7.500	9.250	9.250	8,483,790
2023-06-29	21.500	22.000	5.000	7.300	7.300	57,502,393

← NewerPage 14 of 22 · 1,267 trading daysOlder →

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.