TINY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	37.49	37.62	37.49	37.62	37.62	0.92%	816
Apr 24, 2025	36.92	37.28	36.87	37.28	37.28	3.23%	5,024
Apr 23, 2025	36.67	36.67	36.11	36.11	36.11	4.05%	824
Apr 22, 2025	34.71	34.71	34.71	34.71	34.71	1.75%	182
Apr 21, 2025	34.21	34.21	33.85	34.11	34.11	-1.92%	396
Apr 17, 2025	34.61	34.78	34.61	34.78	34.78	-0.10%	219
Apr 16, 2025	34.60	34.81	34.60	34.81	34.81	-3.52%	348
Apr 15, 2025	36.08	36.08	36.08	36.08	36.08	0.21%	92
Apr 14, 2025	36.34	36.34	36.00	36.00	36.00	1.85%	7,094
Apr 11, 2025	34.36	35.35	34.36	35.35	35.35	2.79%	247
Apr 10, 2025	34.28	34.39	34.00	34.39	34.39	-5.89%	850
Apr 9, 2025	32.20	36.83	32.20	36.54	36.54	13.12%	1,800
Apr 8, 2025	34.11	34.11	32.30	32.30	32.30	-2.93%	427
Apr 7, 2025	31.16	33.28	31.16	33.28	33.28	1.53%	7,483
Apr 4, 2025	32.78	32.78	32.78	32.78	32.78	-5.89%	332
Apr 3, 2025	35.08	35.42	34.83	34.83	34.83	-8.58%	435
Apr 2, 2025	35.91	38.10	35.91	38.10	38.10	1.09%	5,038
Apr 1, 2025	37.69	37.69	37.69	37.69	37.69	-0.14%	68
Mar 31, 2025	37.74	37.74	37.74	37.74	37.74	-1.42%	145
Mar 28, 2025	38.28	38.28	38.28	38.28	38.28	-3.28%	70
Mar 27, 2025	39.58	39.58	39.58	39.58	39.58	-1.69%	34
Mar 26, 2025	40.05	40.26	40.05	40.26	40.26	-2.09%	252
Mar 25, 2025	41.40	41.40	41.12	41.12	41.12	-1.26%	465
Mar 24, 2025	41.65	41.65	41.65	41.65	41.65	1.88%	562
Mar 21, 2025	40.21	40.88	40.21	40.88	40.88	-1.11%	934
Mar 20, 2025	41.16	41.33	41.16	41.33	41.33	-0.99%	134
Mar 19, 2025	41.75	41.75	41.75	41.75	41.75	0.35%	54
Mar 18, 2025	41.60	41.60	41.60	41.60	41.60	-1.40%	143
Mar 17, 2025	41.39	42.19	41.39	42.19	42.19	1.69%	482
Mar 14, 2025	41.49	41.49	41.49	41.49	41.49	2.86%	67
Mar 13, 2025	40.10	40.33	40.10	40.33	40.33	-0.11%	440
Mar 12, 2025	40.15	40.38	40.15	40.38	40.38	2.03%	259
Mar 11, 2025	39.26	39.57	39.13	39.57	39.57	0.02%	335
Mar 10, 2025	39.30	39.57	39.03	39.57	39.57	-4.05%	526
Mar 7, 2025	40.00	41.24	39.97	41.24	41.24	1.91%	396
Mar 6, 2025	41.12	41.12	40.46	40.46	40.46	-2.78%	186
Mar 5, 2025	41.62	41.62	41.62	41.62	41.62	2.25%	261
Mar 4, 2025	40.17	40.70	39.93	40.70	40.70	0.42%	872
Mar 3, 2025	41.87	41.87	40.38	40.53	40.53	-3.44%	917
Feb 28, 2025	41.49	41.97	41.02	41.97	41.97	-0.02%	1,629
Feb 27, 2025	41.98	41.98	41.98	41.98	41.98	-4.39%	210
Feb 26, 2025	43.98	43.98	43.69	43.91	43.91	2.10%	237
Feb 25, 2025	43.68	43.68	43.01	43.01	43.01	-4.06%	260
Feb 24, 2025	45.64	45.64	44.83	44.83	44.83	-1.36%	412
Feb 21, 2025	46.94	46.94	45.45	45.45	45.45	-2.63%	638
Feb 20, 2025	46.22	46.68	46.22	46.68	46.68	-0.06%	391
Feb 19, 2025	46.18	46.74	46.18	46.70	46.70	0.66%	281
Feb 18, 2025	46.40	46.40	46.40	46.40	46.40	2.21%	47
Feb 14, 2025	45.65	45.65	45.27	45.40	45.40	-0.77%	1,555
Feb 13, 2025	45.75	45.75	45.75	45.75	45.75	1.48%	106