TINY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	79.15	83.19	78.90	82.02	82.02	3.82%	2,975
May 7, 2026	82.50	82.50	78.99	78.99	78.99	-1.81%	2,039
May 6, 2026	79.77	81.18	79.77	80.45	80.45	4.20%	4,012
May 5, 2026	76.23	77.93	76.23	77.20	77.20	4.85%	2,037
May 4, 2026	74.36	75.08	73.63	73.63	73.63	-0.89%	1,923
May 1, 2026	75.43	75.67	74.13	74.29	74.29	2.44%	745
Apr 30, 2026	70.59	72.95	70.59	72.53	72.52	1.66%	5,096
Apr 29, 2026	71.34	71.34	71.34	71.34	71.34	0.66%	323
Apr 28, 2026	73.40	73.40	69.94	70.87	70.87	-3.94%	2,546
Apr 27, 2026	75.71	75.71	73.78	73.78	73.78	-3.98%	700
Apr 24, 2026	75.76	76.83	74.00	76.83	76.83	2.17%	1,186
Apr 23, 2026	76.39	76.39	74.26	75.20	75.20	0.67%	2,608
Apr 22, 2026	78.27	78.27	74.20	74.70	74.70	1.75%	1,404
Apr 21, 2026	76.24	76.37	73.27	73.41	73.41	0.05%	5,053
Apr 20, 2026	73.20	74.75	73.17	73.37	73.37	0.31%	1,192
Apr 17, 2026	73.15	73.15	73.15	73.15	73.15	2.51%	834
Apr 16, 2026	71.36	71.36	71.36	71.36	71.36	-0.08%	347
Apr 15, 2026	71.18	72.34	69.75	71.41	71.41	-0.21%	1,656
Apr 14, 2026	71.49	73.15	71.19	71.57	71.57	2.35%	1,345
Apr 13, 2026	69.91	71.32	69.91	69.92	69.92	-0.07%	1,332
Apr 10, 2026	69.95	71.30	69.95	69.97	69.97	1.52%	984
Apr 9, 2026	68.93	68.93	68.93	68.93	68.92	2.19%	538
Apr 8, 2026	66.48	67.45	66.48	67.45	67.45	6.79%	4,091
Apr 7, 2026	61.75	63.16	61.75	63.16	63.16	0.44%	1,278
Apr 6, 2026	62.49	62.88	62.49	62.88	62.88	0.50%	842
Apr 2, 2026	61.28	64.53	61.28	62.57	62.57	-0.62%	648
Apr 1, 2026	60.84	65.45	60.84	62.96	62.96	2.69%	5,720
Mar 31, 2026	60.25	61.31	59.89	61.31	61.31	5.10%	1,422
Mar 30, 2026	60.67	60.67	58.12	58.33	58.33	-3.50%	2,486
Mar 27, 2026	62.12	62.12	59.45	60.45	60.45	-2.00%	886
Mar 26, 2026	61.68	61.68	61.68	61.68	61.68	-4.49%	64
Mar 25, 2026	67.00	67.00	64.58	64.58	64.58	1.01%	935
Mar 24, 2026	65.69	68.23	63.93	63.93	63.93	1.30%	4,160
Mar 23, 2026	62.90	63.12	62.90	63.12	63.11	2.25%	972
Mar 20, 2026	63.55	63.55	61.31	61.73	61.72	-2.86%	1,910
Mar 19, 2026	62.41	63.54	62.41	63.54	63.54	0.36%	1,152
Mar 18, 2026	63.79	63.79	63.32	63.32	63.32	-0.68%	688
Mar 17, 2026	61.68	63.75	61.56	63.75	63.75	2.01%	1,674
Mar 16, 2026	64.01	64.01	61.97	62.49	62.49	1.08%	1,031
Mar 13, 2026	63.21	63.21	61.29	61.82	61.82	0.90%	811
Mar 12, 2026	60.44	62.50	60.44	61.27	61.27	-3.10%	973
Mar 11, 2026	64.47	64.57	63.24	63.24	63.24	-2.05%	1,052
Mar 10, 2026	62.09	64.56	62.09	64.56	64.56	6.83%	716
Mar 9, 2026	61.00	61.00	58.00	60.44	60.44	-2.04%	3,462
Mar 6, 2026	62.00	62.01	61.58	61.70	61.70	-3.34%	1,140
Mar 5, 2026	64.58	64.58	63.35	63.83	63.83	-1.81%	1,673
Mar 4, 2026	64.73	65.01	64.73	65.01	65.01	1.08%	792
Mar 3, 2026	67.91	67.91	62.00	64.31	64.31	-6.63%	2,831
Mar 2, 2026	65.90	68.88	65.01	68.88	68.88	1.78%	3,430
Feb 27, 2026	68.18	68.42	66.41	67.68	67.68	-1.76%	3,684