Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 3,278 |
| 2025-02-20 | 6.000 | 6.000 | 5.650 | 6.000 | 6.000 | 499,248 |
| 2025-02-19 | 6.000 | 6.000 | 5.650 | 6.000 | 6.000 | 164,148 |
| 2025-02-18 | 6.000 | 6.500 | 5.680 | 6.000 | 6.000 | 10,500 |
| 2025-02-17 | 6.240 | 6.240 | 5.650 | 6.000 | 6.000 | 204,592 |
| 2025-02-14 | 6.250 | 6.400 | 6.025 | 6.250 | 6.250 | 78,669 |
| 2025-02-13 | 6.200 | 6.200 | 6.000 | 6.200 | 6.200 | 246,046 |
| 2025-02-12 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 359,870 |
| 2025-02-11 | 6.250 | 6.500 | 5.800 | 6.250 | 6.250 | 254,977 |
| 2025-02-10 | 6.250 | 6.500 | 6.050 | 6.250 | 6.250 | 68,652 |
| 2025-02-07 | 6.250 | 6.400 | 6.000 | 6.250 | 6.250 | 230,655 |
| 2025-02-06 | 6.250 | 6.500 | 6.000 | 6.300 | 6.300 | 97,450 |
| 2025-02-05 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 38,075 |
| 2025-02-04 | 6.500 | 7.000 | 6.080 | 6.500 | 6.500 | 423,830 |
| 2025-02-03 | 6.250 | 6.500 | 6.000 | 6.500 | 6.500 | 573,231 |
| 2025-01-31 | 6.250 | 6.500 | 6.080 | 6.250 | 6.250 | 42,074 |
| 2025-01-30 | 6.250 | 6.375 | 6.000 | 6.250 | 6.250 | 30,498 |
| 2025-01-29 | 6.250 | 6.500 | 6.080 | 6.250 | 6.250 | 64,733 |
| 2025-01-28 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 86,974 |
| 2025-01-27 | 6.750 | 6.840 | 6.500 | 6.750 | 6.750 | 206,679 |
| 2025-01-24 | 6.490 | 7.000 | 6.490 | 6.750 | 6.750 | 517,762 |
| 2025-01-23 | 6.250 | 6.500 | 6.150 | 6.250 | 6.250 | 43,083 |
| 2025-01-22 | 6.250 | 6.495 | 6.000 | 6.250 | 6.250 | 32,159 |
| 2025-01-21 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-01-20 | 6.250 | 6.500 | 6.110 | 6.250 | 6.250 | 410,794 |
| 2025-01-17 | 6.250 | 6.495 | 5.600 | 6.250 | 6.250 | 1,207,263 |
| 2025-01-16 | 5.850 | 6.495 | 5.850 | 6.000 | 6.000 | 560,414 |
| 2025-01-15 | 5.750 | 6.000 | 5.550 | 5.750 | 5.750 | 130,593 |
| 2025-01-14 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 50,000 |
| 2025-01-13 | 5.750 | 5.750 | 5.650 | 5.750 | 5.750 | 83,334 |
| 2025-01-10 | 6.250 | 6.400 | 5.200 | 5.750 | 5.750 | 603,111 |
| 2025-01-09 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 150,472 |
| 2025-01-08 | 6.400 | 6.800 | 6.250 | 6.250 | 6.250 | 402,918 |
| 2025-01-07 | 6.400 | 6.750 | 6.400 | 6.400 | 6.400 | 9,453 |
| 2025-01-06 | 6.400 | 6.800 | 6.360 | 6.400 | 6.400 | 11,342 |
| 2025-01-03 | 6.500 | 6.800 | 6.250 | 6.400 | 6.400 | 133,045 |
| 2025-01-02 | 6.500 | 7.000 | 6.250 | 6.500 | 6.500 | 48,792 |
| 2024-12-31 | 6.450 | 7.000 | 6.450 | 7.000 | 7.000 | 80,658 |
| 2024-12-30 | 6.050 | 6.500 | 6.050 | 6.500 | 6.500 | 122,836 |
| 2024-12-27 | 5.820 | 6.000 | 5.820 | 6.000 | 6.000 | 102,664 |
| 2024-12-24 | 6.000 | 6.280 | 6.000 | 6.280 | 6.280 | 413,000 |
| 2024-12-23 | 5.750 | 6.200 | 5.750 | 5.750 | 5.750 | 811,600 |
| 2024-12-20 | 5.660 | 5.800 | 5.660 | 5.750 | 5.750 | 58,103 |
| 2024-12-19 | 5.650 | 6.500 | 5.515 | 5.650 | 5.650 | 34,260 |
| 2024-12-18 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 301,008 |
| 2024-12-17 | 5.750 | 6.000 | 5.700 | 5.750 | 5.750 | 66,320 |
| 2024-12-16 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 833 |
| 2024-12-13 | 6.100 | 6.200 | 5.750 | 5.750 | 5.750 | 687,942 |
| 2024-12-12 | 6.100 | 6.500 | 5.600 | 6.200 | 6.200 | 523,148 |
| 2024-12-11 | 6.100 | 6.500 | 6.000 | 6.100 | 6.100 | 829,441 |
| 2024-12-10 | 5.490 | 6.000 | 5.490 | 5.850 | 5.850 | 220,667 |
| 2024-12-09 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 716,335 |
| 2024-12-06 | 5.650 | 6.000 | 5.000 | 5.250 | 5.250 | 398,393 |
| 2024-12-05 | 4.000 | 6.000 | 4.000 | 5.650 | 5.650 | 1,206,697 |
| 2024-12-04 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 141,875 |
| 2024-12-03 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 181,641 |
| 2024-12-02 | 3.900 | 4.000 | 3.840 | 3.900 | 3.900 | 496,294 |
| 2024-11-29 | 3.900 | 4.450 | 3.822 | 3.900 | 3.900 | 1,337,274 |
| 2024-11-28 | 3.850 | 4.000 | 3.810 | 3.900 | 3.900 | 379,049 |
| 2024-11-27 | 3.850 | 3.850 | 3.715 | 3.850 | 3.850 | 36,589 |
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.