Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10.000 | 10.000 | 9.825 | 9.900 | 9.900 | 372,683 |
| 2026-10-19 | 9.800 | 10.250 | 9.800 | 9.900 | 9.900 | 10,164 |
| 2026-10-16 | 10.025 | 10.025 | 9.800 | 10.025 | 10.025 | 206,862 |
| 2026-10-15 | 9.875 | 10.025 | 9.800 | 10.025 | 10.025 | 133,512 |
| 2026-10-14 | 10.125 | 10.250 | 9.500 | 10.025 | 10.025 | 408,948 |
| 2026-10-13 | 10.125 | 10.125 | 10.113 | 10.125 | 10.125 | 9,849 |
| 2026-10-12 | 10.625 | 10.750 | 10.000 | 10.125 | 10.125 | 813,496 |
| 2026-10-09 | 11.000 | 11.000 | 10.625 | 10.750 | 10.750 | 219,613 |
| 2026-10-08 | 11.125 | 11.275 | 10.750 | 11.125 | 11.125 | 145,408 |
| 2026-10-07 | 11.250 | 11.500 | 10.750 | 11.125 | 11.125 | 253,481 |
| 2026-10-06 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 35,002 |
| 2026-10-05 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 149,395 |
| 2026-10-02 | 11.125 | 11.250 | 11.000 | 11.250 | 11.250 | 399,686 |
| 2026-10-01 | 11.125 | 11.250 | 11.000 | 11.125 | 11.125 | 66,163 |
| 2026-09-30 | 11.250 | 11.250 | 11.000 | 11.125 | 11.125 | 183,387 |
| 2026-09-29 | 11.575 | 11.575 | 11.075 | 11.250 | 11.250 | 264,747 |
| 2026-09-28 | 12.375 | 12.500 | 11.500 | 11.625 | 11.625 | 832,657 |
| 2026-09-25 | 12.375 | 13.000 | 12.250 | 12.500 | 12.500 | 687,580 |
| 2026-09-24 | 15.750 | 16.000 | 12.267 | 13.000 | 13.000 | 3,076,750 |
| 2026-09-23 | 14.250 | 15.500 | 14.000 | 15.000 | 15.000 | 752,888 |
| 2026-09-22 | 13.750 | 14.500 | 13.500 | 14.250 | 14.250 | 304,956 |
| 2026-09-21 | 13.250 | 14.087 | 13.000 | 14.000 | 14.000 | 662,338 |
| 2026-09-18 | 13.000 | 13.500 | 13.000 | 13.250 | 13.250 | 596,266 |
| 2026-09-17 | 12.750 | 13.500 | 12.625 | 13.000 | 13.000 | 321,838 |
| 2026-09-16 | 12.750 | 13.500 | 12.500 | 12.750 | 12.750 | 576,205 |
| 2026-09-15 | 12.400 | 13.000 | 12.400 | 12.750 | 12.750 | 525,877 |
| 2026-09-14 | 11.750 | 12.900 | 11.750 | 12.250 | 12.250 | 1,202,417 |
| 2026-09-11 | 11.750 | 12.000 | 11.431 | 11.750 | 11.750 | 559,190 |
| 2026-09-10 | 11.500 | 12.000 | 11.000 | 12.000 | 12.000 | 51,780 |
| 2026-09-09 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 86,085 |
| 2026-09-08 | 11.500 | 12.000 | 11.456 | 11.500 | 11.500 | 128,912 |
| 2026-09-07 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 556,468 |
| 2026-09-04 | 11.500 | 11.850 | 11.365 | 11.500 | 11.500 | 353,040 |
| 2026-09-03 | 11.500 | 12.000 | 11.000 | 12.000 | 12.000 | 832,424 |
| 2026-09-02 | 11.500 | 12.000 | 11.250 | 11.500 | 11.500 | 345,898 |
| 2026-09-01 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 118,699 |
| 2026-08-28 | 11.500 | 12.000 | 10.736 | 11.500 | 11.500 | 556,976 |
| 2026-08-27 | 10.750 | 12.000 | 10.500 | 11.500 | 11.500 | 644,339 |
| 2026-08-26 | 11.000 | 11.000 | 10.500 | 10.750 | 10.750 | 234,992 |
| 2026-08-25 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 108,439 |
| 2026-08-24 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 12,425 |
| 2026-08-21 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 215,145 |
| 2026-08-20 | 11.000 | 11.200 | 11.000 | 11.000 | 11.000 | 152,272 |
| 2026-08-19 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 378,597 |
| 2026-08-18 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 473,367 |
| 2026-08-17 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 210,927 |
| 2026-08-14 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 4,250 |
| 2026-08-13 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 461,979 |
| 2026-08-12 | 10.750 | 11.000 | 10.500 | 10.900 | 10.900 | 426,028 |
| 2026-08-11 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 1,045,050 |
| 2026-08-10 | 9.750 | 11.000 | 9.500 | 10.750 | 10.750 | 773,514 |
| 2026-08-07 | 9.500 | 10.500 | 9.311 | 9.750 | 9.750 | 299,681 |
| 2026-08-06 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 72,845 |
| 2026-08-05 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 136,380 |
| 2026-08-04 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 131,530 |
| 2026-08-03 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 35,453 |
| 2026-07-31 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 47,872 |
| 2026-07-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 13,206 |
| 2026-07-29 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 13,764 |
| 2026-07-28 | 9.500 | 10.000 | 9.200 | 9.500 | 9.500 | 24,787 |
Page 1 of 22 · 1,262 trading daysOlder →
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.