Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 53,376 |
| 2026-04-29 | 7.750 | 7.990 | 7.575 | 7.750 | 7.750 | 52,509 |
| 2026-04-28 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 1,294 |
| 2026-04-27 | 8.250 | 8.500 | 7.500 | 7.750 | 7.750 | 382,149 |
| 2026-04-24 | 8.250 | 8.320 | 8.000 | 8.250 | 8.250 | 258,656 |
| 2026-04-23 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 117,440 |
| 2026-04-22 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 41,105 |
| 2026-04-21 | 8.000 | 8.500 | 7.650 | 8.250 | 8.250 | 887,684 |
| 2026-04-20 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 396,308 |
| 2026-04-17 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 145,911 |
| 2026-04-16 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 26,193 |
| 2026-04-15 | 7.500 | 8.500 | 7.000 | 8.000 | 8.000 | 164,532 |
| 2026-04-14 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 819,732 |
| 2026-04-13 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 1,520,845 |
| 2026-04-10 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 849,423 |
| 2026-04-09 | 7.250 | 7.375 | 7.000 | 7.250 | 7.250 | 830,993 |
| 2026-04-08 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 87,990 |
| 2026-04-07 | 6.750 | 7.500 | 6.500 | 7.000 | 7.000 | 207,574 |
| 2026-04-02 | 6.750 | 6.975 | 6.500 | 6.750 | 6.750 | 221,753 |
| 2026-04-01 | 7.250 | 7.500 | 6.750 | 7.125 | 7.125 | 216,253 |
| 2026-03-31 | 7.000 | 7.175 | 6.500 | 7.125 | 7.125 | 393,048 |
| 2026-03-30 | 7.250 | 7.500 | 6.500 | 6.750 | 6.750 | 163,018 |
| 2026-03-27 | 6.250 | 6.450 | 6.000 | 6.250 | 6.250 | 610,009 |
| 2026-03-26 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 336,171 |
| 2026-03-25 | 6.375 | 6.750 | 6.000 | 6.400 | 6.400 | 211,802 |
| 2026-03-24 | 6.750 | 6.750 | 6.100 | 6.400 | 6.400 | 158,175 |
| 2026-03-23 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 61,436 |
| 2026-03-20 | 6.750 | 7.500 | 6.000 | 7.000 | 7.000 | 120,803 |
| 2026-03-19 | 8.000 | 8.500 | 6.500 | 6.750 | 6.750 | 891,562 |
| 2026-03-18 | 6.125 | 6.500 | 6.000 | 6.250 | 6.250 | 642,159 |
| 2026-03-17 | 6.250 | 6.250 | 6.000 | 6.125 | 6.125 | 102,564 |
| 2026-03-16 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 287,010 |
| 2026-03-13 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 151,963 |
| 2026-03-12 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 321,590 |
| 2026-03-11 | 6.750 | 6.900 | 6.500 | 6.750 | 6.750 | 21,452 |
| 2026-03-10 | 6.400 | 7.000 | 6.400 | 6.750 | 6.750 | 344,568 |
| 2026-03-09 | 7.125 | 7.250 | 6.000 | 6.250 | 6.250 | 817,926 |
| 2026-03-06 | 7.125 | 7.250 | 7.000 | 7.125 | 7.125 | 483,000 |
| 2026-03-05 | 7.125 | 7.125 | 7.113 | 7.125 | 7.125 | 10,000 |
| 2026-03-04 | 7.125 | 7.125 | 7.013 | 7.125 | 7.125 | 3 |
| 2026-03-03 | 7.250 | 7.250 | 7.000 | 7.150 | 7.150 | 287,905 |
| 2026-03-02 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 72,201 |
| 2026-02-27 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 105,263 |
| 2026-02-26 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 7,060 |
| 2026-02-25 | 7.250 | 7.475 | 7.250 | 7.250 | 7.250 | 494 |
| 2026-02-24 | 7.625 | 7.750 | 7.000 | 7.250 | 7.250 | 267,756 |
| 2026-02-23 | 7.625 | 7.625 | 7.500 | 7.625 | 7.625 | 206,610 |
| 2026-02-20 | 7.625 | 7.750 | 7.538 | 7.625 | 7.625 | 17,601 |
| 2026-02-19 | 7.625 | 7.750 | 7.620 | 7.625 | 7.625 | 198 |
| 2026-02-18 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 508,392 |
| 2026-02-17 | 7.500 | 7.750 | 7.500 | 7.625 | 7.625 | 1,402,894 |
| 2026-02-16 | 7.375 | 7.750 | 7.000 | 7.375 | 7.375 | 50,439 |
| 2026-02-13 | 8.000 | 8.000 | 7.100 | 7.375 | 7.375 | 1,498,832 |
| 2026-02-12 | 7.750 | 8.500 | 7.500 | 8.000 | 8.000 | 68,972 |
| 2026-02-11 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 61,686 |
| 2026-02-10 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 94,412 |
| 2026-02-09 | 7.750 | 8.000 | 7.525 | 7.750 | 7.750 | 269,489 |
| 2026-02-06 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 227,057 |
| 2026-02-05 | 8.500 | 9.000 | 7.500 | 7.750 | 7.750 | 451,655 |
| 2026-02-04 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 50,010 |
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.