TINY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	46.80	46.88	46.80	46.88	46.88	0.16%	285
Dec 2, 2024	45.97	46.93	45.80	46.80	46.80	2.07%	1,835
Nov 29, 2024	45.42	46.17	45.42	45.85	45.85	1.57%	526
Nov 27, 2024	45.14	45.14	45.14	45.14	45.14	-0.16%	84
Nov 26, 2024	45.79	45.79	45.21	45.21	45.21	-1.95%	512
Nov 25, 2024	45.87	46.11	45.87	46.11	46.11	0.53%	532
Nov 22, 2024	45.45	45.87	45.45	45.87	45.87	0.78%	399
Nov 21, 2024	45.00	45.51	45.00	45.51	45.51	2.45%	1,300
Nov 20, 2024	44.42	44.42	44.42	44.42	44.42	0.41%	212
Nov 19, 2024	43.97	44.24	43.97	44.24	44.24	0.52%	541
Nov 18, 2024	43.75	44.30	43.57	44.01	44.01	0.39%	1,248
Nov 15, 2024	43.84	43.84	43.84	43.84	43.84	-3.48%	315
Nov 14, 2024	45.76	45.76	45.42	45.42	45.42	-1.10%	219
Nov 13, 2024	46.17	46.17	45.92	45.92	45.92	-1.00%	1,867
Nov 12, 2024	46.73	47.46	46.39	46.39	46.39	-1.93%	1,426
Nov 11, 2024	47.98	47.98	47.30	47.30	47.30	-1.70%	275
Nov 8, 2024	47.86	48.12	47.56	48.12	48.12	-1.17%	3,078
Nov 7, 2024	47.96	48.69	47.96	48.69	48.69	2.42%	565
Nov 6, 2024	47.02	47.54	47.02	47.54	47.54	1.36%	498
Nov 5, 2024	46.59	46.90	46.59	46.90	46.90	2.13%	407
Nov 4, 2024	46.16	46.16	45.92	45.92	45.92	-0.74%	521
Nov 1, 2024	46.17	46.27	46.17	46.27	46.27	0.41%	317
Oct 31, 2024	46.35	46.35	45.77	46.08	46.08	-3.08%	303
Oct 30, 2024	47.64	47.64	47.54	47.54	47.54	-1.12%	306
Oct 29, 2024	48.08	48.08	48.08	48.08	48.08	1.24%	137
Oct 28, 2024	47.49	47.49	47.49	47.49	47.49	0.35%	152
Oct 25, 2024	47.33	47.33	47.33	47.33	47.33	0.54%	401
Oct 24, 2024	46.84	47.07	46.84	47.07	47.07	0.70%	596
Oct 23, 2024	46.75	46.75	46.75	46.75	46.75	-1.53%	165
Oct 22, 2024	47.33	47.47	47.33	47.47	47.47	-0.85%	261
Oct 21, 2024	47.26	47.88	47.26	47.88	47.88	-0.14%	1,738
Oct 18, 2024	48.05	48.05	47.95	47.95	47.95	-0.30%	305
Oct 17, 2024	48.55	48.55	48.09	48.09	48.09	0.75%	296
Oct 16, 2024	48.40	48.40	47.73	47.73	47.73	-1.47%	468
Oct 15, 2024	49.04	49.04	48.45	48.45	48.45	-5.10%	539
Oct 14, 2024	51.05	51.05	51.05	51.05	51.05	1.13%	216
Oct 11, 2024	50.74	50.74	50.48	50.48	50.48	1.39%	180
Oct 10, 2024	49.79	49.79	49.79	49.79	49.79	-0.61%	77
Oct 9, 2024	50.09	50.09	50.09	50.09	50.09	0.84%	52
Oct 8, 2024	49.68	49.68	49.68	49.68	49.68	0.68%	53
Oct 7, 2024	49.54	49.55	48.99	49.34	49.34	-0.45%	830
Oct 4, 2024	48.94	49.56	48.94	49.56	49.56	1.21%	2,926
Oct 3, 2024	49.35	49.35	48.61	48.97	48.97	-0.34%	496
Oct 2, 2024	48.11	49.14	48.11	49.14	49.14	1.86%	412
Oct 1, 2024	47.89	48.24	47.81	48.24	48.24	-1.92%	2,249
Sep 30, 2024	49.36	49.36	49.18	49.18	49.18	-1.26%	383
Sep 27, 2024	50.29	50.29	49.81	49.81	49.81	-1.14%	375
Sep 26, 2024	50.39	50.39	50.39	50.39	50.39	4.37%	112
Sep 25, 2024	48.28	48.28	48.28	48.28	48.28	0.01%	209
Sep 24, 2024	48.00	48.27	48.00	48.27	48.26	1.48%	253
Sep 23, 2024	47.50	47.57	47.50	47.57	47.56	0.59%	558
Sep 20, 2024	47.00	47.29	47.00	47.29	47.28	-0.79%	497
Sep 19, 2024	47.26	47.93	47.26	47.66	47.66	3.34%	1,367
Sep 18, 2024	43.15	47.12	40.48	46.12	46.12	-0.38%	6,538
Sep 17, 2024	45.74	46.90	45.74	46.30	46.29	0.93%	6,614
Sep 16, 2024	46.10	46.45	45.81	45.87	45.87	-2.10%	3,543
Sep 13, 2024	46.78	46.86	46.78	46.86	46.85	2.08%	298
Sep 12, 2024	45.81	45.90	45.74	45.90	45.90	-1.11%	1,940
Sep 11, 2024	45.48	46.42	45.47	46.42	46.41	3.61%	10,793
Sep 10, 2024	44.50	44.80	44.25	44.80	44.79	0.43%	480
Sep 9, 2024	44.47	44.61	44.47	44.61	44.60	1.32%	166
Sep 6, 2024	45.27	45.27	43.65	44.03	44.02	-3.23%	3,404
Sep 5, 2024	45.30	45.49	45.30	45.49	45.49	0.38%	3,327
Sep 4, 2024	45.48	45.58	45.17	45.32	45.32	-1.69%	780
Sep 3, 2024	48.57	48.57	46.10	46.10	46.10	-5.95%	784
Aug 30, 2024	48.69	49.02	48.63	49.02	49.01	1.56%	1,081
Aug 29, 2024	48.82	49.06	48.24	48.26	48.26	-0.22%	1,346
Aug 28, 2024	48.37	48.37	48.37	48.37	48.37	-0.32%	86
Aug 27, 2024	48.06	48.57	48.06	48.53	48.52	0.68%	4,596
Aug 26, 2024	49.26	49.26	48.19	48.20	48.20	-2.68%	494
Aug 23, 2024	49.53	49.53	49.53	49.53	49.52	-0.28%	339
Aug 22, 2024	49.67	49.67	49.67	49.67	49.66	-0.68%	209
Aug 21, 2024	50.00	50.00	50.00	50.00	50.00	1.52%	95
Aug 20, 2024	49.26	49.26	49.26	49.26	49.25	-0.90%	47
Aug 19, 2024	49.48	49.70	49.48	49.70	49.70	1.51%	553
Aug 16, 2024	49.06	49.06	48.56	48.96	48.96	-0.62%	631
Aug 15, 2024	48.82	49.27	48.82	49.27	49.27	4.84%	349
Aug 14, 2024	47.00	47.00	47.00	47.00	46.99	0.02%	267
Aug 13, 2024	46.82	46.99	46.82	46.99	46.98	3.12%	367
Aug 12, 2024	46.26	46.26	45.46	45.56	45.56	0.45%	524
Aug 9, 2024	45.49	45.61	45.36	45.36	45.36	0.30%	653
Aug 8, 2024	43.66	45.22	43.66	45.22	45.22	5.78%	360
Aug 7, 2024	43.97	44.38	42.75	42.75	42.75	-1.25%	2,912
Aug 6, 2024	43.29	43.29	43.29	43.29	43.29	1.23%	364
Aug 5, 2024	41.10	42.78	40.41	42.77	42.76	-2.09%	4,184
Aug 2, 2024	44.86	44.86	43.19	43.68	43.67	-6.91%	7,432
Aug 1, 2024	48.98	49.12	46.88	46.92	46.91	-6.16%	1,950
Jul 31, 2024	49.87	50.00	49.37	50.00	49.99	4.88%	744
Jul 30, 2024	48.50	48.50	47.56	47.67	47.67	-4.12%	4,246
Jul 29, 2024	50.37	50.37	49.15	49.72	49.71	-0.27%	15,893
Jul 26, 2024	50.48	50.50	49.85	49.85	49.85	1.70%	1,372
Jul 25, 2024	49.39	50.02	49.02	49.02	49.01	-1.29%	548
Jul 24, 2024	50.00	51.82	49.66	49.66	49.66	-4.00%	3,250
Jul 23, 2024	52.05	52.05	51.44	51.73	51.73	-0.14%	2,643
Jul 22, 2024	50.90	51.83	50.64	51.81	51.80	3.60%	1,354
Jul 19, 2024	50.55	50.60	50.01	50.01	50.00	-2.65%	705
Jul 18, 2024	52.13	52.13	50.64	51.37	51.36	-1.90%	879
Jul 17, 2024	54.12	54.12	52.36	52.36	52.36	-6.21%	3,732
Jul 16, 2024	55.46	55.83	55.46	55.83	55.82	1.31%	1,567
Jul 15, 2024	55.16	55.98	54.99	55.11	55.10	0.26%	907