Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 37,437 |
| 2025-05-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-05-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-05-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 77,091 |
| 2025-05-15 | 5.250 | 5.390 | 5.250 | 5.250 | 5.250 | 77,091 |
| 2025-05-14 | 5.250 | 5.325 | 5.250 | 5.250 | 5.250 | 65,762 |
| 2025-05-13 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 128,588 |
| 2025-05-12 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 19,844 |
| 2025-05-09 | 5.250 | 5.500 | 5.200 | 5.250 | 5.250 | 44,344 |
| 2025-05-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-05-07 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 32,000 |
| 2025-05-06 | 5.250 | 5.500 | 5.150 | 5.250 | 5.250 | 215,436 |
| 2025-05-02 | 5.220 | 5.490 | 5.220 | 5.250 | 5.250 | 360,216 |
| 2025-05-01 | 5.000 | 5.000 | 4.660 | 5.000 | 5.000 | 23,333 |
| 2025-04-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10,900 |
| 2025-04-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-04-28 | 5.000 | 5.220 | 4.650 | 5.000 | 5.000 | 206,547 |
| 2025-04-25 | 5.000 | 5.250 | 5.000 | 5.000 | 5.000 | 9,453 |
| 2025-04-24 | 5.250 | 5.300 | 4.850 | 5.000 | 5.000 | 119,801 |
| 2025-04-23 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 23,915 |
| 2025-04-22 | 5.250 | 5.500 | 5.225 | 5.250 | 5.250 | 6,334 |
| 2025-04-17 | 5.250 | 5.250 | 5.225 | 5.250 | 5.250 | 457,655 |
| 2025-04-16 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 49,025 |
| 2025-04-15 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 88,465 |
| 2025-04-14 | 5.250 | 6.000 | 5.000 | 5.500 | 5.500 | 173,239 |
| 2025-04-11 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 224,688 |
| 2025-04-10 | 5.250 | 5.500 | 5.025 | 5.250 | 5.250 | 91,453 |
| 2025-04-09 | 5.250 | 5.390 | 5.000 | 5.250 | 5.250 | 292,823 |
| 2025-04-08 | 5.250 | 5.500 | 5.060 | 5.250 | 5.250 | 375,817 |
| 2025-04-07 | 5.500 | 5.500 | 4.968 | 5.250 | 5.250 | 495,798 |
| 2025-04-04 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 207,601 |
| 2025-04-03 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 212,205 |
| 2025-04-02 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 185,680 |
| 2025-04-01 | 5.750 | 5.975 | 5.650 | 5.750 | 5.750 | 32,567 |
| 2025-03-31 | 6.100 | 6.500 | 5.750 | 5.750 | 5.750 | 490,447 |
| 2025-03-28 | 6.100 | 6.200 | 5.700 | 6.100 | 6.100 | 236,137 |
| 2025-03-27 | 6.200 | 6.200 | 6.000 | 6.100 | 6.100 | 72,802 |
| 2025-03-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-03-25 | 6.250 | 6.400 | 6.000 | 6.250 | 6.250 | 302,909 |
| 2025-03-24 | 6.000 | 6.500 | 6.000 | 6.250 | 6.250 | 1,426,114 |
| 2025-03-21 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 26,000 |
| 2025-03-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 33,135 |
| 2025-03-19 | 6.000 | 6.300 | 5.570 | 6.000 | 6.000 | 46,166 |
| 2025-03-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-03-17 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 224,025 |
| 2025-03-14 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 35,000 |
| 2025-03-13 | 6.000 | 6.000 | 5.609 | 6.000 | 6.000 | 479,838 |
| 2025-03-12 | 6.050 | 6.050 | 5.870 | 6.050 | 6.050 | 243,867 |
| 2025-03-11 | 6.050 | 6.500 | 5.600 | 6.050 | 6.050 | 35,825 |
| 2025-03-10 | 6.050 | 6.500 | 5.645 | 6.050 | 6.050 | 86,430 |
| 2025-03-07 | 6.050 | 6.050 | 5.645 | 6.050 | 6.050 | 670 |
| 2025-03-06 | 6.050 | 6.050 | 5.600 | 6.050 | 6.050 | 224,666 |
| 2025-03-05 | 6.050 | 6.050 | 5.600 | 6.050 | 6.050 | 133,326 |
| 2025-03-04 | 6.050 | 6.050 | 5.550 | 6.050 | 6.050 | 680,777 |
| 2025-03-03 | 6.050 | 6.491 | 5.750 | 6.000 | 6.000 | 364,850 |
| 2025-02-28 | 6.050 | 6.050 | 5.645 | 6.050 | 6.050 | 396,775 |
| 2025-02-27 | 6.000 | 6.050 | 5.700 | 6.050 | 6.050 | 201,195 |
| 2025-02-26 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 393,163 |
| 2025-02-25 | 6.000 | 6.000 | 5.555 | 6.000 | 6.000 | 464,382 |
| 2025-02-24 | 6.100 | 6.150 | 5.740 | 6.150 | 6.150 | 300,634 |
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.