Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 117.50 | 118.00 | 116.20 | 116.50 | 116.50 | 12,877 |
| 2022-10-07 | 117.50 | 118.00 | 116.50 | 116.50 | 116.50 | 3,500 |
| 2022-10-06 | 117.50 | 117.75 | 116.50 | 116.50 | 116.50 | 2,646 |
| 2022-10-05 | 120.50 | 120.50 | 116.15 | 116.50 | 116.50 | 130,757 |
| 2022-10-04 | 121.25 | 121.25 | 121.00 | 121.00 | 121.00 | 13,017 |
| 2022-10-03 | 121.50 | 121.50 | 120.00 | 121.00 | 121.00 | 30,743 |
| 2022-09-30 | 117.50 | 122.00 | 117.00 | 121.00 | 121.00 | 96,116 |
| 2022-09-29 | 111.50 | 119.00 | 110.00 | 118.00 | 118.00 | 292,952 |
| 2022-09-28 | 113.35 | 113.35 | 110.00 | 111.50 | 111.50 | 2,449,041 |
| 2022-09-27 | 108.50 | 112.00 | 107.50 | 112.00 | 112.00 | 12,127,614 |
| 2022-09-26 | 107.50 | 107.50 | 103.50 | 106.25 | 106.25 | 43,271 |
| 2022-09-23 | 108.25 | 108.25 | 104.00 | 108.25 | 108.25 | 16,185 |
| 2022-09-22 | 111.00 | 111.00 | 110.10 | 111.00 | 111.00 | 3,400 |
| 2022-09-21 | 111.90 | 111.90 | 105.63 | 111.00 | 111.00 | 38,531 |
| 2022-09-20 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-09-16 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 4,290 |
| 2022-09-15 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 1,500 |
| 2022-09-14 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-09-13 | 113.00 | 113.00 | 112.50 | 112.50 | 112.50 | 8,244 |
| 2022-09-12 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 4,863 |
| 2022-09-09 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2022-09-08 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 584,454 |
| 2022-09-07 | 112.50 | 114.00 | 110.00 | 112.00 | 112.00 | 66,479 |
| 2022-09-06 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 475 |
| 2022-09-05 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 5,603 |
| 2022-09-02 | 115.00 | 115.00 | 110.20 | 111.00 | 111.00 | 44,079 |
| 2022-09-01 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 11,515 |
| 2022-08-31 | 115.50 | 115.50 | 115.20 | 115.50 | 115.50 | 10,676 |
| 2022-08-30 | 115.50 | 115.50 | 113.50 | 115.50 | 115.50 | 10,596 |
| 2022-08-26 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 6,095 |
| 2022-08-25 | 115.00 | 115.00 | 114.70 | 115.00 | 115.00 | 3,712 |
| 2022-08-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-08-23 | 115.00 | 115.00 | 114.90 | 115.00 | 115.00 | 54,000 |
| 2022-08-22 | 115.00 | 118.00 | 114.70 | 115.00 | 115.00 | 17,600 |
| 2022-08-19 | 117.50 | 117.50 | 112.20 | 115.00 | 115.00 | 12,786 |
| 2022-08-18 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 246 |
| 2022-08-17 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-08-16 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 97,093 |
| 2022-08-15 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 7,300 |
| 2022-08-12 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 13,579 |
| 2022-08-11 | 117.00 | 117.25 | 116.05 | 117.00 | 117.00 | 17,732 |
| 2022-08-10 | 117.75 | 117.75 | 117.00 | 117.00 | 117.00 | 9,237 |
| 2022-08-09 | 118.50 | 118.50 | 116.00 | 117.00 | 117.00 | 64,409 |
| 2022-08-08 | 118.50 | 118.80 | 117.10 | 118.50 | 118.50 | 5,109 |
| 2022-08-05 | 118.50 | 120.00 | 117.00 | 118.50 | 118.50 | 25,945 |
| 2022-08-04 | 118.50 | 120.00 | 117.00 | 118.50 | 118.50 | 26,344 |
| 2022-08-03 | 116.00 | 120.00 | 115.00 | 118.50 | 118.50 | 197,420 |
| 2022-08-02 | 116.00 | 120.00 | 116.00 | 116.00 | 116.00 | 24,320 |
| 2022-08-01 | 115.00 | 119.90 | 112.00 | 116.00 | 116.00 | 756,170 |
| 2022-07-29 | 112.50 | 118.00 | 112.00 | 115.00 | 115.00 | 251,359 |
| 2022-07-28 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 7,800 |
| 2022-07-27 | 112.50 | 114.00 | 110.00 | 112.50 | 112.50 | 669,305 |
| 2022-07-26 | 118.50 | 120.00 | 110.00 | 112.50 | 112.50 | 603,378 |
| 2022-07-25 | 120.00 | 120.00 | 115.00 | 118.50 | 118.50 | 20,955 |
| 2022-07-22 | 124.00 | 128.00 | 120.20 | 124.00 | 124.00 | 27,172 |
| 2022-07-21 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 27,950 |
| 2022-07-20 | 124.00 | 124.00 | 121.75 | 124.00 | 124.00 | 500 |
| 2022-07-19 | 124.00 | 124.00 | 120.40 | 124.00 | 124.00 | 1,540 |
| 2022-07-18 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 45,765 |
| 2022-07-15 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 223,805 |
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.