tinyBuild, Inc. (AIM:TBLD)
London · Delayed Price · Currency is GBP · Price in GBX 7.13
0.00 (0.00%)
Mar 6, 2026, 8:00 AM GMT
tinyBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.13 | 7.11 | 7.11 | 7.13 | 7.13 | - | 10,000 |
| Mar 4, 2026 | 7.01 | 7.01 | 7.01 | 7.13 | 7.13 | -0.35% | 3 |
| Mar 3, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | -1.38% | 287,905 |
| Mar 2, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | - | 72,200 |
| Feb 27, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 105,263 |
| Feb 26, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 7,060 |
| Feb 25, 2026 | 7.25 | 7.48 | 7.48 | 7.25 | 7.25 | - | 494 |
| Feb 24, 2026 | 7.63 | 7.75 | 7.00 | 7.25 | 7.25 | -4.92% | 267,756 |
| Feb 23, 2026 | 7.63 | 7.59 | 7.50 | 7.63 | 7.63 | - | 206,610 |
| Feb 20, 2026 | 7.63 | 7.75 | 7.54 | 7.63 | 7.63 | - | 17,601 |
| Feb 19, 2026 | 7.63 | 7.75 | 7.62 | 7.63 | 7.63 | - | 199 |
| Feb 18, 2026 | 7.63 | 7.75 | 7.50 | 7.63 | 7.63 | - | 508,393 |
| Feb 17, 2026 | 7.50 | 7.50 | 7.50 | 7.63 | 7.63 | 3.39% | 952,896 |
| Feb 16, 2026 | 7.38 | 7.75 | 7.00 | 7.38 | 7.38 | - | 50,439 |
| Feb 13, 2026 | 8.00 | 8.00 | 7.10 | 7.38 | 7.38 | -7.81% | 1,498,833 |
| Feb 12, 2026 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 68,973 |
| Feb 11, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 61,686 |
| Feb 10, 2026 | 7.95 | 8.00 | 7.50 | 7.75 | 7.75 | - | 94,417 |
| Feb 9, 2026 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | - | 269,489 |
| Feb 6, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 227,057 |
| Feb 5, 2026 | 8.85 | 9.00 | 7.50 | 7.75 | 7.75 | 3.33% | 451,660 |
| Feb 4, 2026 | 8.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 50,012 |
| Feb 3, 2026 | 7.50 | 7.75 | 7.38 | 7.50 | 7.50 | - | 206,165 |
| Feb 2, 2026 | 7.50 | 7.75 | 7.00 | 7.50 | 7.50 | - | 161,658 |
| Jan 30, 2026 | 7.50 | 7.50 | 7.37 | 7.50 | 7.50 | - | 256,147 |
| Jan 29, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 133,012 |
| Jan 28, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 553,496 |
| Jan 27, 2026 | 7.50 | 7.75 | 7.00 | 7.50 | 7.50 | - | 32,953 |
| Jan 26, 2026 | 7.50 | 7.49 | 7.25 | 7.50 | 7.50 | - | 42,953 |
| Jan 23, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 86,741 |
| Jan 22, 2026 | 7.25 | 8.00 | 7.13 | 7.50 | 7.50 | 3.45% | 391,551 |
| Jan 21, 2026 | 7.25 | 7.50 | 7.11 | 7.25 | 7.25 | - | 27,468 |
| Jan 20, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 216,444 |
| Jan 19, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 190,085 |
| Jan 16, 2026 | 7.00 | 7.50 | 7.35 | 7.25 | 7.25 | 3.57% | 23,721 |
| Jan 15, 2026 | 7.00 | 6.93 | 6.85 | 7.00 | 7.00 | - | 2,520 |
| Jan 14, 2026 | 7.00 | 7.22 | 6.93 | 7.00 | 7.00 | - | 41,164 |
| Jan 13, 2026 | 7.00 | 6.90 | 6.90 | 7.00 | 7.00 | - | 2,866 |
| Jan 12, 2026 | 7.00 | 7.50 | 6.85 | 7.00 | 7.00 | - | 120,189 |
| Jan 9, 2026 | 7.00 | 7.22 | 6.50 | 7.00 | 7.00 | - | 272,544 |
| Jan 8, 2026 | 7.00 | 7.50 | 6.90 | 7.00 | 7.00 | - | 147,496 |
| Jan 7, 2026 | 7.00 | 7.50 | 6.83 | 7.00 | 7.00 | - | 143,190 |
| Jan 6, 2026 | 7.22 | 7.50 | 7.20 | 7.00 | 7.00 | - | 14,193 |
| Jan 5, 2026 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | - | 39,212 |
| Jan 2, 2026 | 7.00 | 7.50 | 7.20 | 7.00 | 7.00 | - | 48,011 |
| Dec 31, 2025 | 7.00 | 7.20 | 6.50 | 7.00 | 7.00 | - | 136,768 |
| Dec 30, 2025 | 7.00 | 7.18 | 6.80 | 7.00 | 7.00 | - | 206,992 |
| Dec 29, 2025 | 7.22 | 7.22 | 6.80 | 7.00 | 7.00 | - | 79,173 |
| Dec 24, 2025 | 7.00 | 7.18 | 7.18 | 7.00 | 7.00 | - | 1 |
| Dec 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 450,437 |