Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.850 | 4.000 | 3.715 | 3.850 | 3.850 | 19,466 |
| 2024-11-25 | 3.750 | 4.000 | 3.715 | 3.850 | 3.850 | 84,165 |
| 2024-11-22 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 4,050 |
| 2024-11-21 | 3.750 | 4.000 | 3.525 | 3.750 | 3.750 | 30,078 |
| 2024-11-20 | 3.650 | 4.000 | 3.600 | 3.750 | 3.750 | 239,500 |
| 2024-11-19 | 3.650 | 3.700 | 3.560 | 3.700 | 3.700 | 265,192 |
| 2024-11-18 | 3.650 | 3.800 | 3.650 | 3.650 | 3.650 | 88,195 |
| 2024-11-15 | 3.400 | 3.800 | 3.400 | 3.650 | 3.650 | 1,999,072 |
| 2024-11-14 | 3.350 | 3.500 | 3.215 | 3.350 | 3.350 | 53,295 |
| 2024-11-13 | 3.400 | 3.500 | 3.310 | 3.350 | 3.350 | 560,877 |
| 2024-11-12 | 3.475 | 3.500 | 3.250 | 3.500 | 3.500 | 1,227,900 |
| 2024-11-11 | 3.475 | 3.500 | 3.228 | 3.475 | 3.475 | 71,678 |
| 2024-11-08 | 3.475 | 3.475 | 3.350 | 3.475 | 3.475 | 32 |
| 2024-11-07 | 3.475 | 3.750 | 3.300 | 3.475 | 3.475 | 556,750 |
| 2024-11-06 | 3.750 | 3.975 | 3.500 | 3.750 | 3.750 | 428,354 |
| 2024-11-05 | 3.750 | 4.000 | 3.400 | 3.400 | 3.400 | 1,079,443 |
| 2024-11-04 | 3.750 | 3.750 | 3.510 | 3.750 | 3.750 | 99,254 |
| 2024-11-01 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 114,605 |
| 2024-10-31 | 3.750 | 3.850 | 3.600 | 3.750 | 3.750 | 3,176 |
| 2024-10-30 | 3.750 | 3.850 | 3.400 | 3.750 | 3.750 | 361,495 |
| 2024-10-29 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 20,750 |
| 2024-10-28 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 273 |
| 2024-10-25 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 42,614 |
| 2024-10-24 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 141,386 |
| 2024-10-23 | 3.750 | 4.000 | 3.400 | 3.750 | 3.750 | 35,252 |
| 2024-10-22 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 22,241 |
| 2024-10-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-10-18 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 36,000 |
| 2024-10-17 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 234,262 |
| 2024-10-16 | 3.750 | 3.750 | 3.530 | 3.750 | 3.750 | 101,146 |
| 2024-10-15 | 3.750 | 3.800 | 3.525 | 3.750 | 3.750 | 184,777 |
| 2024-10-14 | 3.700 | 3.970 | 3.500 | 3.750 | 3.750 | 184,985 |
| 2024-10-11 | 3.550 | 3.700 | 3.490 | 3.700 | 3.700 | 284,455 |
| 2024-10-10 | 3.400 | 3.585 | 3.375 | 3.400 | 3.400 | 303,942 |
| 2024-10-09 | 3.250 | 3.500 | 3.000 | 3.350 | 3.350 | 3,896,060 |
| 2024-10-08 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 81,402 |
| 2024-10-07 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 178,083 |
| 2024-10-04 | 3.350 | 3.470 | 3.215 | 3.350 | 3.350 | 165,308 |
| 2024-10-03 | 3.450 | 3.580 | 3.200 | 3.350 | 3.350 | 1,302,644 |
| 2024-10-02 | 3.600 | 3.700 | 3.300 | 3.450 | 3.450 | 760,481 |
| 2024-10-01 | 3.850 | 3.900 | 3.500 | 3.700 | 3.700 | 319,827 |
| 2024-09-30 | 4.125 | 4.195 | 3.700 | 3.850 | 3.850 | 239,419 |
| 2024-09-27 | 4.125 | 4.175 | 4.013 | 4.125 | 4.125 | 219,489 |
| 2024-09-26 | 4.125 | 4.180 | 4.000 | 4.125 | 4.125 | 31,764 |
| 2024-09-25 | 4.125 | 4.150 | 4.000 | 4.125 | 4.125 | 408,992 |
| 2024-09-24 | 4.250 | 4.350 | 4.000 | 4.125 | 4.125 | 75,527 |
| 2024-09-23 | 4.250 | 4.500 | 4.000 | 4.260 | 4.260 | 283,003 |
| 2024-09-20 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 145,652 |
| 2024-09-19 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 5,938 |
| 2024-09-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-17 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 17,165 |
| 2024-09-16 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 57,928 |
| 2024-09-13 | 4.100 | 4.350 | 3.700 | 4.250 | 4.250 | 454,360 |
| 2024-09-12 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 484,411 |
| 2024-09-11 | 4.250 | 4.310 | 4.000 | 4.250 | 4.250 | 325,603 |
| 2024-09-10 | 4.250 | 4.500 | 4.200 | 4.250 | 4.250 | 13,468 |
| 2024-09-09 | 4.250 | 4.250 | 4.110 | 4.250 | 4.250 | 740 |
| 2024-09-06 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 17,288 |
| 2024-09-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 46,865 |
| 2024-09-04 | 4.250 | 4.310 | 4.000 | 4.250 | 4.250 | 60,196 |
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.