Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 73,410 |
| 2023-01-03 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 197,273 |
| 2022-12-30 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 62,238 |
| 2022-12-29 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3,700 |
| 2022-12-28 | 110.19 | 110.19 | 108.00 | 109.00 | 109.00 | 22,151 |
| 2022-12-23 | 112.00 | 112.00 | 110.19 | 112.00 | 112.00 | 19,900 |
| 2022-12-22 | 112.00 | 112.00 | 110.70 | 112.00 | 112.00 | 255 |
| 2022-12-21 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 7,274 |
| 2022-12-20 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 12,166 |
| 2022-12-19 | 112.00 | 112.00 | 111.50 | 112.00 | 112.00 | 31,775 |
| 2022-12-16 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 51,150 |
| 2022-12-15 | 114.50 | 114.50 | 112.00 | 114.50 | 114.50 | 20,495 |
| 2022-12-14 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 30,724 |
| 2022-12-13 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 46,790 |
| 2022-12-12 | 116.00 | 116.00 | 115.36 | 116.00 | 116.00 | 42,139 |
| 2022-12-09 | 115.50 | 116.00 | 114.70 | 115.50 | 115.50 | 10,693 |
| 2022-12-08 | 115.50 | 115.50 | 114.30 | 115.50 | 115.50 | 27,699 |
| 2022-12-07 | 115.50 | 115.50 | 114.75 | 115.50 | 115.50 | 1,500 |
| 2022-12-06 | 115.65 | 115.65 | 114.25 | 115.00 | 115.00 | 56,150 |
| 2022-12-05 | 116.00 | 117.46 | 115.50 | 115.50 | 115.50 | 10,801 |
| 2022-12-02 | 115.50 | 115.50 | 112.00 | 115.50 | 115.50 | 10,000 |
| 2022-12-01 | 115.50 | 115.50 | 114.00 | 115.50 | 115.50 | 10,000 |
| 2022-11-30 | 116.00 | 119.00 | 112.00 | 115.50 | 115.50 | 11,639 |
| 2022-11-29 | 116.00 | 116.90 | 115.50 | 115.50 | 115.50 | 5,020 |
| 2022-11-28 | 112.00 | 117.00 | 112.00 | 114.75 | 114.75 | 27,413 |
| 2022-11-25 | 111.50 | 114.00 | 110.98 | 112.00 | 112.00 | 15,226 |
| 2022-11-24 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1,062 |
| 2022-11-23 | 111.00 | 111.00 | 108.10 | 109.50 | 109.50 | 13,888 |
| 2022-11-22 | 110.75 | 110.75 | 109.00 | 109.50 | 109.50 | 315,207 |
| 2022-11-21 | 109.50 | 109.50 | 108.00 | 109.50 | 109.50 | 8,180 |
| 2022-11-18 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 290,250 |
| 2022-11-17 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 4,940 |
| 2022-11-16 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 261,288 |
| 2022-11-15 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 252,547 |
| 2022-11-14 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 2,015 |
| 2022-11-11 | 107.00 | 108.00 | 106.75 | 107.00 | 107.00 | 9,758 |
| 2022-11-10 | 108.00 | 108.00 | 106.25 | 107.00 | 107.00 | 24,975 |
| 2022-11-09 | 107.50 | 108.00 | 107.50 | 107.50 | 107.50 | 175 |
| 2022-11-08 | 108.37 | 108.37 | 106.13 | 107.50 | 107.50 | 318,812 |
| 2022-11-07 | 108.00 | 108.50 | 106.00 | 108.50 | 108.50 | 394,773 |
| 2022-11-04 | 107.96 | 107.96 | 106.00 | 107.50 | 107.50 | 32,295 |
| 2022-11-03 | 108.00 | 108.50 | 106.50 | 108.00 | 108.00 | 970 |
| 2022-11-02 | 108.00 | 108.60 | 106.00 | 108.00 | 108.00 | 11,352 |
| 2022-11-01 | 108.00 | 108.95 | 108.00 | 108.00 | 108.00 | 2,580 |
| 2022-10-31 | 109.00 | 109.50 | 108.00 | 109.00 | 109.00 | 19,260 |
| 2022-10-28 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 15,705 |
| 2022-10-27 | 109.80 | 109.80 | 108.00 | 109.00 | 109.00 | 8,277 |
| 2022-10-26 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-10-25 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1,406 |
| 2022-10-24 | 112.50 | 113.00 | 110.00 | 112.50 | 112.50 | 15,605 |
| 2022-10-21 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 12,498 |
| 2022-10-20 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 75,785 |
| 2022-10-19 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 2,520 |
| 2022-10-18 | 115.25 | 115.25 | 100.00 | 112.50 | 112.50 | 1,215,614 |
| 2022-10-17 | 116.50 | 117.20 | 116.50 | 116.50 | 116.50 | 1,840 |
| 2022-10-14 | 116.50 | 117.50 | 115.95 | 116.50 | 116.50 | 6,734 |
| 2022-10-13 | 116.50 | 120.00 | 115.99 | 116.50 | 116.50 | 2,028 |
| 2022-10-12 | 116.50 | 117.99 | 116.50 | 116.50 | 116.50 | 960 |
| 2022-10-11 | 116.50 | 117.00 | 115.00 | 116.50 | 116.50 | 8,180 |
| 2022-10-10 | 117.50 | 118.00 | 116.20 | 116.50 | 116.50 | 12,877 |
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.