Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.000 | 7.025 | 6.500 | 7.000 | 7.000 | 52,000 |
| 2025-11-06 | 7.000 | 7.300 | 6.750 | 7.000 | 7.000 | 242,689 |
| 2025-11-05 | 7.375 | 7.435 | 7.000 | 7.000 | 7.000 | 687,758 |
| 2025-11-04 | 7.375 | 7.800 | 7.277 | 7.800 | 7.800 | 113,458 |
| 2025-11-03 | 6.625 | 7.400 | 6.500 | 7.375 | 7.375 | 317,355 |
| 2025-10-31 | 7.250 | 7.300 | 6.513 | 6.625 | 6.625 | 179,275 |
| 2025-10-30 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 7,448 |
| 2025-10-29 | 7.125 | 7.500 | 6.788 | 7.250 | 7.250 | 207,328 |
| 2025-10-28 | 7.125 | 7.125 | 6.788 | 7.125 | 7.125 | 5,028 |
| 2025-10-27 | 7.125 | 7.500 | 6.750 | 7.125 | 7.125 | 453,433 |
| 2025-10-24 | 7.250 | 7.450 | 6.750 | 7.125 | 7.125 | 491,922 |
| 2025-10-23 | 7.750 | 8.000 | 7.050 | 7.250 | 7.250 | 1,704,344 |
| 2025-10-22 | 7.750 | 8.000 | 7.600 | 7.750 | 7.750 | 58,611 |
| 2025-10-21 | 7.750 | 7.995 | 7.750 | 7.750 | 7.750 | 125,015 |
| 2025-10-20 | 7.750 | 8.000 | 7.700 | 7.750 | 7.750 | 43,525 |
| 2025-10-17 | 7.750 | 8.000 | 7.675 | 7.750 | 7.750 | 135,878 |
| 2025-10-16 | 7.750 | 8.000 | 7.675 | 7.750 | 7.750 | 83,615 |
| 2025-10-15 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 50,777 |
| 2025-10-14 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 234,290 |
| 2025-10-13 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 134,293 |
| 2025-10-10 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 22,087 |
| 2025-10-09 | 7.750 | 8.000 | 7.610 | 7.750 | 7.750 | 176,412 |
| 2025-10-08 | 8.000 | 8.500 | 7.600 | 7.750 | 7.750 | 741,851 |
| 2025-10-07 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 526,256 |
| 2025-10-06 | 10.500 | 10.500 | 7.000 | 8.000 | 8.000 | 3,797,880 |
| 2025-10-03 | 10.500 | 10.990 | 10.000 | 10.500 | 10.500 | 209,958 |
| 2025-10-02 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 346,703 |
| 2025-10-01 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 213,467 |
| 2025-09-30 | 10.500 | 11.000 | 10.180 | 10.500 | 10.500 | 314,985 |
| 2025-09-29 | 10.500 | 10.840 | 10.100 | 10.500 | 10.500 | 138,381 |
| 2025-09-26 | 10.500 | 10.840 | 10.000 | 10.500 | 10.500 | 105,481 |
| 2025-09-25 | 11.000 | 11.500 | 10.500 | 10.500 | 10.500 | 283,284 |
| 2025-09-24 | 11.000 | 11.450 | 10.500 | 11.000 | 11.000 | 74,104 |
| 2025-09-23 | 11.000 | 11.500 | 10.750 | 11.000 | 11.000 | 92,942 |
| 2025-09-22 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 217,878 |
| 2025-09-19 | 10.750 | 11.450 | 10.500 | 11.000 | 11.000 | 361,265 |
| 2025-09-18 | 10.500 | 11.950 | 10.500 | 10.750 | 10.750 | 1,222,653 |
| 2025-09-17 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 362,436 |
| 2025-09-16 | 11.250 | 12.000 | 10.220 | 10.800 | 10.800 | 2,583,797 |
| 2025-09-15 | 9.375 | 11.400 | 9.000 | 9.750 | 9.750 | 2,158,801 |
| 2025-09-12 | 8.250 | 9.500 | 8.150 | 9.375 | 9.375 | 773,975 |
| 2025-09-11 | 7.250 | 8.500 | 7.175 | 8.250 | 8.250 | 705,864 |
| 2025-09-10 | 6.625 | 7.100 | 6.499 | 7.100 | 7.100 | 3,367,577 |
| 2025-09-09 | 6.625 | 6.750 | 6.249 | 6.625 | 6.625 | 3,813,666 |
| 2025-09-08 | 6.375 | 6.750 | 6.330 | 6.400 | 6.400 | 634,251 |
| 2025-09-05 | 6.250 | 6.700 | 6.210 | 6.375 | 6.375 | 316,520 |
| 2025-09-04 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 602,966 |
| 2025-09-03 | 6.250 | 6.500 | 6.210 | 6.250 | 6.250 | 129,488 |
| 2025-09-02 | 6.250 | 6.500 | 6.210 | 6.250 | 6.250 | 105,954 |
| 2025-09-01 | 6.250 | 6.250 | 6.180 | 6.250 | 6.250 | 56,890 |
| 2025-08-29 | 6.250 | 6.500 | 6.180 | 6.250 | 6.250 | 522,644 |
| 2025-08-28 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 209,319 |
| 2025-08-27 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 242,469 |
| 2025-08-26 | 6.250 | 6.500 | 6.180 | 6.250 | 6.250 | 215,235 |
| 2025-08-22 | 6.250 | 6.500 | 6.180 | 6.250 | 6.250 | 89,297 |
| 2025-08-21 | 6.250 | 6.500 | 6.180 | 6.250 | 6.250 | 77,173 |
| 2025-08-20 | 6.250 | 6.250 | 6.175 | 6.250 | 6.250 | 5,143 |
| 2025-08-19 | 6.250 | 6.500 | 6.175 | 6.250 | 6.250 | 300,341 |
| 2025-08-18 | 6.250 | 6.500 | 6.150 | 6.250 | 6.250 | 215,995 |
| 2025-08-15 | 6.250 | 6.475 | 6.000 | 6.250 | 6.250 | 60,689 |
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.