Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 11,788 |
| 2022-07-13 | 126.75 | 126.75 | 123.00 | 125.50 | 125.50 | 21,679 |
| 2022-07-12 | 125.00 | 130.76 | 125.00 | 125.00 | 125.00 | 38,168 |
| 2022-07-11 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 426,320 |
| 2022-07-08 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 85,373 |
| 2022-07-07 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2022-07-06 | 121.50 | 122.00 | 118.00 | 121.50 | 121.50 | 33,121 |
| 2022-07-05 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 138,764 |
| 2022-07-04 | 120.00 | 120.00 | 118.50 | 120.00 | 120.00 | 3,583 |
| 2022-07-01 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,236,562 |
| 2022-06-30 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 25,499 |
| 2022-06-29 | 126.50 | 126.50 | 123.00 | 126.50 | 126.50 | 4,487 |
| 2022-06-28 | 127.50 | 128.50 | 121.50 | 126.50 | 126.50 | 14,990 |
| 2022-06-27 | 123.00 | 127.50 | 123.00 | 127.50 | 127.50 | 29,768 |
| 2022-06-24 | 120.00 | 121.00 | 115.00 | 121.00 | 121.00 | 940,581 |
| 2022-06-23 | 121.00 | 123.00 | 115.00 | 116.00 | 116.00 | 295,351 |
| 2022-06-22 | 132.00 | 132.00 | 120.00 | 122.50 | 122.50 | 53,350 |
| 2022-06-21 | 135.00 | 135.00 | 134.50 | 134.50 | 134.50 | 2,312 |
| 2022-06-20 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 6,184 |
| 2022-06-17 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 500 |
| 2022-06-16 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2022-06-15 | 137.50 | 137.50 | 137.00 | 137.50 | 137.50 | 3,500 |
| 2022-06-14 | 142.00 | 142.00 | 136.00 | 139.50 | 139.50 | 1,334,426 |
| 2022-06-13 | 154.55 | 154.55 | 142.00 | 142.00 | 142.00 | 39,432 |
| 2022-06-10 | 165.00 | 165.00 | 152.60 | 157.00 | 157.00 | 133,362 |
| 2022-06-09 | 170.00 | 170.00 | 165.00 | 167.50 | 167.50 | 20,083 |
| 2022-06-08 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 15,000 |
| 2022-06-07 | 172.00 | 172.00 | 171.75 | 172.00 | 172.00 | 6,760 |
| 2022-06-06 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 2,410 |
| 2022-06-01 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 5,039 |
| 2022-05-31 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-05-30 | 172.00 | 172.00 | 170.30 | 172.00 | 172.00 | 11,045 |
| 2022-05-27 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 123,558 |
| 2022-05-26 | 171.00 | 173.40 | 170.00 | 172.00 | 172.00 | 2,000 |
| 2022-05-25 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | 5,042 |
| 2022-05-24 | 177.50 | 178.65 | 175.00 | 177.50 | 177.50 | 1,500 |
| 2022-05-23 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 1,000 |
| 2022-05-20 | 177.50 | 178.50 | 177.50 | 177.50 | 177.50 | 10,810 |
| 2022-05-19 | 177.50 | 177.70 | 175.00 | 177.50 | 177.50 | 3,288 |
| 2022-05-18 | 177.50 | 178.75 | 175.00 | 177.50 | 177.50 | 4,116 |
| 2022-05-17 | 177.50 | 177.50 | 176.00 | 177.50 | 177.50 | 500 |
| 2022-05-16 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2022-05-13 | 177.50 | 179.75 | 175.00 | 177.50 | 177.50 | 12,676 |
| 2022-05-12 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 300 |
| 2022-05-11 | 182.50 | 182.50 | 182.30 | 182.50 | 182.50 | 2,070 |
| 2022-05-10 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2022-05-09 | 182.50 | 182.50 | 180.00 | 182.50 | 182.50 | 46,963 |
| 2022-05-06 | 182.50 | 184.75 | 180.25 | 182.50 | 182.50 | 10,573 |
| 2022-05-05 | 182.50 | 182.50 | 180.00 | 182.50 | 182.50 | 21,930 |
| 2022-05-04 | 182.50 | 183.20 | 182.50 | 182.50 | 182.50 | 1,950 |
| 2022-05-03 | 182.50 | 183.20 | 182.50 | 182.50 | 182.50 | 9,923 |
| 2022-04-29 | 183.00 | 183.50 | 182.00 | 182.50 | 182.50 | 5,748 |
| 2022-04-28 | 183.00 | 185.00 | 180.00 | 183.00 | 183.00 | 18,320 |
| 2022-04-27 | 183.00 | 184.50 | 177.00 | 183.00 | 183.00 | 3,527,436 |
| 2022-04-26 | 184.00 | 184.50 | 178.00 | 183.00 | 183.00 | 20,700 |
| 2022-04-25 | 188.00 | 188.00 | 180.00 | 184.00 | 184.00 | 75,440 |
| 2022-04-22 | 191.00 | 191.00 | 188.30 | 191.00 | 191.00 | 510 |
| 2022-04-21 | 191.00 | 191.00 | 190.40 | 191.00 | 191.00 | 2,500 |
| 2022-04-20 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2022-04-19 | 191.00 | 191.00 | 188.25 | 191.00 | 191.00 | 11,957 |
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.