Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 191.00 | 191.00 | 188.30 | 191.00 | 191.00 | 90,002 |
| 2022-04-13 | 191.00 | 191.00 | 190.60 | 191.00 | 191.00 | 18,963 |
| 2022-04-12 | 191.00 | 191.00 | 190.60 | 191.00 | 191.00 | 41,380 |
| 2022-04-11 | 192.80 | 192.80 | 190.60 | 191.00 | 191.00 | 15,687 |
| 2022-04-08 | 187.50 | 190.00 | 186.75 | 187.50 | 187.50 | 112,471 |
| 2022-04-07 | 187.50 | 190.00 | 186.13 | 187.50 | 187.50 | 220,763 |
| 2022-04-06 | 180.00 | 195.00 | 180.00 | 187.50 | 187.50 | 544,530 |
| 2022-04-05 | 172.50 | 180.00 | 171.00 | 177.50 | 177.50 | 41,488 |
| 2022-04-04 | 169.00 | 175.00 | 169.00 | 171.50 | 171.50 | 1,524,196 |
| 2022-04-01 | 164.75 | 167.50 | 164.75 | 167.50 | 167.50 | 15,613 |
| 2022-03-31 | 160.50 | 165.00 | 158.70 | 161.50 | 161.50 | 33,328 |
| 2022-03-30 | 152.80 | 164.00 | 152.80 | 160.50 | 160.50 | 43,536 |
| 2022-03-29 | 144.00 | 152.00 | 144.00 | 150.00 | 150.00 | 2,229,391 |
| 2022-03-28 | 145.50 | 146.00 | 143.00 | 143.50 | 143.50 | 40,273 |
| 2022-03-25 | 146.50 | 148.00 | 145.00 | 146.50 | 146.50 | 17,015 |
| 2022-03-24 | 146.50 | 146.77 | 146.20 | 146.50 | 146.50 | 15,200 |
| 2022-03-23 | 147.50 | 148.50 | 145.00 | 147.50 | 147.50 | 11,185 |
| 2022-03-22 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 15,891 |
| 2022-03-21 | 152.50 | 154.90 | 152.50 | 152.50 | 152.50 | 11,872 |
| 2022-03-18 | 152.50 | 154.10 | 152.50 | 152.50 | 152.50 | 5,914 |
| 2022-03-17 | 152.50 | 154.00 | 150.00 | 150.00 | 150.00 | 27,579 |
| 2022-03-16 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 1,800,000 |
| 2022-03-15 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 1,809,926 |
| 2022-03-14 | 152.50 | 152.64 | 151.00 | 152.50 | 152.50 | 2,124 |
| 2022-03-11 | 152.50 | 155.00 | 150.00 | 152.50 | 152.50 | 220,113 |
| 2022-03-10 | 152.50 | 155.00 | 150.00 | 152.50 | 152.50 | 30,300 |
| 2022-03-09 | 152.50 | 152.50 | 152.45 | 152.50 | 152.50 | 3,820 |
| 2022-03-08 | 150.10 | 154.90 | 150.10 | 152.50 | 152.50 | 4,830 |
| 2022-03-07 | 155.00 | 155.00 | 145.00 | 150.00 | 150.00 | 13,502 |
| 2022-03-04 | 160.60 | 160.60 | 155.00 | 157.50 | 157.50 | 29,870 |
| 2022-03-03 | 170.00 | 170.00 | 161.50 | 161.50 | 161.50 | 636,658 |
| 2022-03-02 | 176.50 | 177.70 | 165.00 | 170.00 | 170.00 | 52,055 |
| 2022-03-01 | 179.50 | 180.65 | 174.00 | 176.50 | 176.50 | 108,226 |
| 2022-02-28 | 179.50 | 179.50 | 175.00 | 179.50 | 179.50 | 2,864 |
| 2022-02-25 | 179.00 | 180.00 | 175.65 | 180.00 | 180.00 | 19,989 |
| 2022-02-24 | 180.00 | 182.60 | 175.00 | 179.00 | 179.00 | 36,297 |
| 2022-02-23 | 182.50 | 185.00 | 182.10 | 182.50 | 182.50 | 7,147 |
| 2022-02-22 | 182.50 | 185.00 | 180.00 | 180.00 | 180.00 | 14,092 |
| 2022-02-21 | 185.00 | 188.40 | 182.13 | 185.00 | 185.00 | 54,007 |
| 2022-02-18 | 185.00 | 186.66 | 181.66 | 185.00 | 185.00 | 3,673 |
| 2022-02-17 | 185.00 | 187.00 | 181.66 | 185.00 | 185.00 | 18,280 |
| 2022-02-16 | 188.00 | 188.00 | 178.00 | 182.50 | 182.50 | 104,099 |
| 2022-02-15 | 192.35 | 192.35 | 185.00 | 191.50 | 191.50 | 10,280 |
| 2022-02-14 | 194.90 | 194.90 | 190.00 | 190.00 | 190.00 | 8,799 |
| 2022-02-11 | 195.50 | 195.50 | 191.00 | 195.50 | 195.50 | 16,688 |
| 2022-02-10 | 197.00 | 197.40 | 192.00 | 192.00 | 192.00 | 8,509 |
| 2022-02-09 | 197.00 | 198.15 | 192.00 | 197.00 | 197.00 | 68,340 |
| 2022-02-08 | 197.00 | 197.00 | 195.00 | 197.00 | 197.00 | 10,000 |
| 2022-02-07 | 197.00 | 198.25 | 197.00 | 197.00 | 197.00 | 12,903 |
| 2022-02-04 | 195.50 | 199.00 | 192.00 | 199.00 | 199.00 | 10,200 |
| 2022-02-03 | 194.00 | 198.86 | 191.00 | 195.50 | 195.50 | 33,043 |
| 2022-02-02 | 194.00 | 196.00 | 194.00 | 194.00 | 194.00 | 2,865 |
| 2022-02-01 | 189.00 | 195.00 | 187.33 | 192.50 | 192.50 | 104,189 |
| 2022-01-31 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | 1,842 |
| 2022-01-28 | 186.00 | 192.84 | 185.00 | 189.00 | 189.00 | 2,023,605 |
| 2022-01-27 | 181.50 | 186.00 | 178.00 | 186.00 | 186.00 | 358,315 |
| 2022-01-26 | 182.50 | 187.00 | 180.00 | 180.00 | 180.00 | 294,790 |
| 2022-01-25 | 185.00 | 188.00 | 185.00 | 185.00 | 185.00 | 721,026 |
| 2022-01-24 | 195.00 | 195.00 | 177.00 | 181.00 | 181.00 | 31,881 |
| 2022-01-21 | 196.00 | 197.60 | 192.00 | 196.00 | 196.00 | 3,881 |
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.