Tinybuild Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 199.20 | 199.20 | 197.00 | 199.00 | 199.00 | 5,208 |
| 2022-01-19 | 201.00 | 201.00 | 197.25 | 201.00 | 201.00 | 6,905 |
| 2022-01-18 | 201.00 | 201.40 | 197.10 | 201.00 | 201.00 | 15,425 |
| 2022-01-17 | 201.00 | 203.00 | 197.50 | 201.00 | 201.00 | 12,240 |
| 2022-01-14 | 201.00 | 203.00 | 198.65 | 201.00 | 201.00 | 10,303 |
| 2022-01-13 | 201.00 | 203.00 | 198.65 | 201.00 | 201.00 | 4,509 |
| 2022-01-12 | 201.00 | 203.00 | 197.65 | 201.00 | 201.00 | 172,739 |
| 2022-01-11 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 444 |
| 2022-01-10 | 201.00 | 201.40 | 200.00 | 201.00 | 201.00 | 604,318 |
| 2022-01-07 | 200.00 | 201.20 | 199.40 | 201.00 | 201.00 | 213,753 |
| 2022-01-06 | 191.50 | 205.00 | 191.15 | 200.00 | 200.00 | 315,628 |
| 2022-01-05 | 192.50 | 198.00 | 190.00 | 190.00 | 190.00 | 3,374 |
| 2022-01-04 | 188.60 | 195.00 | 188.60 | 192.50 | 192.50 | 127,708 |
| 2021-12-31 | 187.50 | 189.90 | 187.50 | 187.50 | 187.50 | 7,036 |
| 2021-12-30 | 187.50 | 189.75 | 187.50 | 187.50 | 187.50 | 55,505 |
| 2021-12-29 | 187.50 | 189.90 | 185.00 | 187.50 | 187.50 | 6,302 |
| 2021-12-24 | 187.50 | 190.00 | 187.50 | 187.50 | 187.50 | 1,100 |
| 2021-12-23 | 187.50 | 189.90 | 187.50 | 187.50 | 187.50 | 3,931 |
| 2021-12-22 | 187.50 | 190.00 | 187.50 | 187.50 | 187.50 | 18,959 |
| 2021-12-21 | 187.50 | 188.00 | 185.00 | 187.50 | 187.50 | 115,166 |
| 2021-12-20 | 185.00 | 190.00 | 185.00 | 187.50 | 187.50 | 875,185 |
| 2021-12-17 | 189.30 | 189.30 | 185.25 | 186.50 | 186.50 | 31,015 |
| 2021-12-16 | 190.70 | 190.70 | 185.95 | 189.75 | 189.75 | 80,600 |
| 2021-12-15 | 192.00 | 192.00 | 189.00 | 192.00 | 192.00 | 33,915 |
| 2021-12-14 | 194.50 | 195.00 | 189.00 | 192.00 | 192.00 | 16,948 |
| 2021-12-13 | 195.50 | 197.00 | 192.00 | 194.50 | 194.50 | 26,978 |
| 2021-12-10 | 195.50 | 195.50 | 195.00 | 195.50 | 195.50 | 2,325 |
| 2021-12-09 | 195.50 | 196.00 | 194.06 | 195.50 | 195.50 | 3,406 |
| 2021-12-08 | 196.00 | 196.35 | 194.00 | 195.50 | 195.50 | 9,634 |
| 2021-12-07 | 196.00 | 196.85 | 194.40 | 196.00 | 196.00 | 17,736 |
| 2021-12-06 | 196.00 | 197.75 | 194.00 | 196.00 | 196.00 | 11,956 |
| 2021-12-03 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 6,572 |
| 2021-12-02 | 197.00 | 197.96 | 196.00 | 196.00 | 196.00 | 11,260 |
| 2021-12-01 | 197.00 | 197.90 | 196.20 | 197.00 | 197.00 | 585 |
| 2021-11-30 | 197.00 | 198.00 | 196.20 | 197.00 | 197.00 | 605,326 |
| 2021-11-29 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | 352,148 |
| 2021-11-26 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 14,143 |
| 2021-11-25 | 207.50 | 207.50 | 206.75 | 207.50 | 207.50 | 958 |
| 2021-11-24 | 207.50 | 207.50 | 205.00 | 207.50 | 207.50 | 5,637 |
| 2021-11-23 | 207.50 | 209.00 | 203.25 | 207.50 | 207.50 | 132,475 |
| 2021-11-22 | 205.00 | 206.00 | 196.00 | 203.00 | 203.00 | 37,786 |
| 2021-11-19 | 209.00 | 209.00 | 200.50 | 205.00 | 205.00 | 30,073 |
| 2021-11-18 | 209.50 | 210.40 | 205.00 | 209.50 | 209.50 | 27,324 |
| 2021-11-17 | 209.50 | 211.30 | 207.00 | 209.50 | 209.50 | 2,642 |
| 2021-11-16 | 207.50 | 211.30 | 206.50 | 209.50 | 209.50 | 15,215 |
| 2021-11-15 | 207.50 | 210.00 | 207.50 | 207.50 | 207.50 | 21,113 |
| 2021-11-12 | 207.50 | 209.50 | 207.00 | 207.50 | 207.50 | 19,477 |
| 2021-11-11 | 207.50 | 210.00 | 206.00 | 207.50 | 207.50 | 87,120 |
| 2021-11-10 | 203.98 | 210.00 | 203.98 | 207.50 | 207.50 | 25,771 |
| 2021-11-09 | 201.00 | 205.00 | 200.00 | 202.50 | 202.50 | 40,625 |
| 2021-11-08 | 201.50 | 204.65 | 200.00 | 201.00 | 201.00 | 22,278 |
| 2021-11-05 | 201.50 | 203.00 | 201.50 | 201.50 | 201.50 | 55,543 |
| 2021-11-04 | 201.50 | 205.00 | 198.35 | 201.50 | 201.50 | 85,874 |
| 2021-11-03 | 209.00 | 209.00 | 202.50 | 202.50 | 202.50 | 56,360 |
| 2021-11-02 | 211.50 | 214.86 | 208.00 | 211.50 | 211.50 | 237,556 |
| 2021-11-01 | 209.50 | 215.00 | 206.00 | 206.00 | 206.00 | 66,958 |
| 2021-10-29 | 206.50 | 207.00 | 203.40 | 207.00 | 207.00 | 11,639 |
| 2021-10-28 | 203.00 | 209.80 | 203.00 | 206.50 | 206.50 | 269,470 |
| 2021-10-27 | 198.00 | 203.00 | 198.00 | 201.50 | 201.50 | 262,724 |
| 2021-10-26 | 197.00 | 200.00 | 196.50 | 198.00 | 198.00 | 32,756 |
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.