Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6.250 | 6.500 | 6.125 | 6.250 | 6.250 | 173,193 |
| 2025-08-13 | 6.250 | 6.500 | 6.125 | 6.250 | 6.250 | 243,346 |
| 2025-08-12 | 6.250 | 6.250 | 6.125 | 6.250 | 6.250 | 6,813 |
| 2025-08-11 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 702,492 |
| 2025-08-08 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 28,230 |
| 2025-08-07 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 248,087 |
| 2025-08-06 | 6.250 | 6.500 | 6.125 | 6.250 | 6.250 | 111,950 |
| 2025-08-05 | 6.250 | 6.500 | 6.100 | 6.250 | 6.250 | 142,805 |
| 2025-08-04 | 6.375 | 6.500 | 6.000 | 6.250 | 6.250 | 79,882 |
| 2025-08-01 | 6.250 | 6.490 | 6.000 | 6.375 | 6.375 | 389,505 |
| 2025-07-31 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 180 |
| 2025-07-30 | 6.250 | 6.500 | 6.130 | 6.500 | 6.500 | 224,996 |
| 2025-07-29 | 6.375 | 6.500 | 6.250 | 6.250 | 6.250 | 256,797 |
| 2025-07-28 | 6.375 | 6.500 | 6.263 | 6.375 | 6.375 | 435,154 |
| 2025-07-25 | 6.250 | 6.500 | 6.055 | 6.500 | 6.500 | 1,225,426 |
| 2025-07-24 | 6.250 | 6.500 | 6.025 | 6.200 | 6.200 | 492,011 |
| 2025-07-23 | 5.625 | 6.500 | 5.500 | 6.250 | 6.250 | 5,027,395 |
| 2025-07-22 | 5.875 | 6.000 | 5.500 | 5.625 | 5.625 | 1,344,090 |
| 2025-07-21 | 5.750 | 6.000 | 5.750 | 5.875 | 5.875 | 154,188 |
| 2025-07-18 | 5.875 | 6.000 | 5.763 | 5.875 | 5.875 | 126,188 |
| 2025-07-17 | 5.875 | 6.000 | 5.825 | 5.875 | 5.875 | 305,871 |
| 2025-07-16 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 190,151 |
| 2025-07-15 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 107,668 |
| 2025-07-14 | 5.875 | 5.875 | 5.763 | 5.875 | 5.875 | 35,000 |
| 2025-07-11 | 5.875 | 5.900 | 5.750 | 5.875 | 5.875 | 135,188 |
| 2025-07-10 | 5.875 | 6.000 | 5.863 | 5.875 | 5.875 | 49,147 |
| 2025-07-09 | 5.875 | 5.998 | 5.750 | 5.875 | 5.875 | 97,651 |
| 2025-07-08 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 558,691 |
| 2025-07-07 | 5.895 | 6.000 | 5.895 | 5.900 | 5.900 | 6,139 |
| 2025-07-04 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 184,709 |
| 2025-07-03 | 5.625 | 5.900 | 5.513 | 5.900 | 5.900 | 1,042,074 |
| 2025-07-02 | 5.625 | 5.750 | 5.625 | 5.625 | 5.625 | 146,202 |
| 2025-07-01 | 5.625 | 5.750 | 5.550 | 5.625 | 5.625 | 102,971 |
| 2025-06-30 | 5.875 | 6.250 | 5.500 | 5.625 | 5.625 | 838,466 |
| 2025-06-27 | 5.875 | 6.250 | 5.500 | 5.875 | 5.875 | 137,531 |
| 2025-06-26 | 5.750 | 5.875 | 5.660 | 5.875 | 5.875 | 18,674 |
| 2025-06-25 | 5.750 | 5.750 | 5.650 | 5.750 | 5.750 | 28,571 |
| 2025-06-24 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 682,040 |
| 2025-06-23 | 5.625 | 5.750 | 5.600 | 5.750 | 5.750 | 215,872 |
| 2025-06-20 | 5.625 | 5.738 | 5.625 | 5.625 | 5.625 | 522 |
| 2025-06-19 | 5.625 | 5.738 | 5.625 | 5.625 | 5.625 | 92,500 |
| 2025-06-18 | 5.625 | 5.750 | 5.625 | 5.625 | 5.625 | 29,117 |
| 2025-06-17 | 5.625 | 5.750 | 5.625 | 5.625 | 5.625 | 46,755 |
| 2025-06-16 | 5.625 | 5.750 | 5.625 | 5.625 | 5.625 | 285,477 |
| 2025-06-13 | 5.625 | 5.750 | 5.550 | 5.625 | 5.625 | 43,035 |
| 2025-06-12 | 5.625 | 5.750 | 5.500 | 5.625 | 5.625 | 257,440 |
| 2025-06-11 | 5.625 | 5.750 | 5.625 | 5.625 | 5.625 | 515,064 |
| 2025-06-10 | 5.625 | 5.750 | 5.625 | 5.625 | 5.625 | 15,641 |
| 2025-06-09 | 5.625 | 5.750 | 5.625 | 5.625 | 5.625 | 607 |
| 2025-06-06 | 5.625 | 5.890 | 5.600 | 5.625 | 5.625 | 84,979 |
| 2025-06-05 | 5.625 | 5.748 | 5.625 | 5.625 | 5.625 | 1,948 |
| 2025-06-04 | 5.625 | 5.750 | 5.500 | 5.625 | 5.625 | 320,406 |
| 2025-06-03 | 5.750 | 5.865 | 5.632 | 5.750 | 5.750 | 2,591,905 |
| 2025-06-02 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2025-05-30 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 1,463,960 |
| 2025-05-29 | 5.625 | 5.750 | 5.500 | 5.625 | 5.625 | 1,463,960 |
| 2025-05-28 | 5.750 | 6.000 | 5.620 | 5.750 | 5.750 | 50,375 |
| 2025-05-27 | 5.750 | 6.000 | 5.625 | 5.900 | 5.900 | 1,339,568 |
| 2025-05-23 | 5.260 | 6.000 | 5.260 | 5.500 | 5.500 | 728,000 |
| 2025-05-22 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 8,873 |
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.