Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 9.500 | 10.000 | 9.000 | 9.600 | 9.600 | 64,119 |
| 2026-07-24 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 241,591 |
| 2026-07-23 | 9.750 | 10.000 | 9.200 | 9.500 | 9.500 | 439,186 |
| 2026-07-22 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 112,260 |
| 2026-07-21 | 9.750 | 10.000 | 9.685 | 9.750 | 9.750 | 50,795 |
| 2026-07-20 | 10.250 | 10.500 | 9.500 | 9.750 | 9.750 | 192,663 |
| 2026-07-17 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 731,344 |
| 2026-07-16 | 10.500 | 11.000 | 10.150 | 10.500 | 10.500 | 408,892 |
| 2026-07-15 | 10.500 | 11.000 | 10.000 | 10.550 | 10.550 | 382,422 |
| 2026-07-14 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 393,178 |
| 2026-07-13 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 237,128 |
| 2026-07-10 | 10.500 | 11.000 | 10.000 | 10.750 | 10.750 | 120,790 |
| 2026-07-09 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 279,802 |
| 2026-07-08 | 10.750 | 11.000 | 10.000 | 10.250 | 10.250 | 808,932 |
| 2026-07-07 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 336,583 |
| 2026-07-06 | 11.000 | 11.500 | 10.500 | 10.600 | 10.600 | 319,671 |
| 2026-07-03 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 480,317 |
| 2026-07-02 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 1,407,057 |
| 2026-07-01 | 10.500 | 11.000 | 10.500 | 10.750 | 10.750 | 216,428 |
| 2026-06-30 | 10.250 | 10.500 | 10.000 | 10.500 | 10.500 | 614,736 |
| 2026-06-29 | 9.000 | 10.500 | 9.000 | 10.000 | 10.000 | 2,161,069 |
| 2026-06-26 | 9.000 | 9.250 | 8.500 | 9.000 | 9.000 | 420,070 |
| 2026-06-25 | 9.250 | 9.500 | 8.500 | 9.000 | 9.000 | 311,258 |
| 2026-06-24 | 9.250 | 9.335 | 9.000 | 9.250 | 9.250 | 37,064 |
| 2026-06-23 | 8.750 | 10.000 | 8.500 | 9.250 | 9.250 | 891,381 |
| 2026-06-22 | 9.000 | 9.520 | 8.500 | 8.750 | 8.750 | 546,614 |
| 2026-06-19 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 50,872 |
| 2026-06-18 | 9.750 | 10.400 | 8.500 | 9.000 | 9.000 | 603,161 |
| 2026-06-17 | 8.600 | 9.600 | 8.500 | 9.250 | 9.250 | 1,132,167 |
| 2026-06-16 | 7.800 | 9.000 | 7.800 | 8.500 | 8.500 | 3,055,175 |
| 2026-06-15 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 719,523 |
| 2026-06-12 | 7.600 | 7.760 | 7.200 | 7.600 | 7.600 | 48,945 |
| 2026-06-11 | 7.600 | 7.600 | 7.200 | 7.600 | 7.600 | 24,084 |
| 2026-06-10 | 7.600 | 8.000 | 7.200 | 7.600 | 7.600 | 203,721 |
| 2026-06-09 | 7.350 | 8.000 | 7.200 | 7.600 | 7.600 | 334,591 |
| 2026-06-08 | 7.350 | 7.500 | 7.230 | 7.350 | 7.350 | 232,461 |
| 2026-06-05 | 7.350 | 7.500 | 7.230 | 7.350 | 7.350 | 1,169 |
| 2026-06-04 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 98 |
| 2026-06-03 | 7.350 | 7.375 | 7.350 | 7.350 | 7.350 | 6,725 |
| 2026-06-02 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 431,297 |
| 2026-06-01 | 7.600 | 8.000 | 7.200 | 7.350 | 7.350 | 55,475 |
| 2026-05-29 | 7.350 | 8.000 | 7.200 | 7.600 | 7.600 | 105,583 |
| 2026-05-28 | 7.750 | 8.000 | 7.200 | 7.350 | 7.350 | 375,409 |
| 2026-05-27 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 50,000 |
| 2026-05-26 | 7.600 | 8.000 | 7.200 | 7.750 | 7.750 | 163,479 |
| 2026-05-22 | 7.750 | 8.000 | 7.230 | 7.600 | 7.600 | 176,693 |
| 2026-05-21 | 7.750 | 7.875 | 7.500 | 7.750 | 7.750 | 129,260 |
| 2026-05-20 | 7.750 | 8.000 | 7.530 | 7.750 | 7.750 | 157,035 |
| 2026-05-19 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 48,757 |
| 2026-05-18 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 69,238 |
| 2026-05-15 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 17,359 |
| 2026-05-14 | 7.500 | 8.000 | 7.185 | 7.750 | 7.750 | 190,976 |
| 2026-05-13 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 22,093 |
| 2026-05-12 | 7.399 | 8.000 | 7.399 | 7.500 | 7.500 | 548,255 |
| 2026-05-11 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 1,190,711 |
| 2026-05-08 | 7.500 | 7.500 | 7.450 | 7.500 | 7.500 | 33,463 |
| 2026-05-07 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 78,349 |
| 2026-05-06 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 119,085 |
| 2026-05-05 | 7.750 | 8.000 | 7.150 | 7.500 | 7.500 | 181,747 |
| 2026-05-01 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 127,305 |
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.