tinyBuild, Inc. (AIM:TBLD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 13.00
-0.75 (-5.45%)
Nov 4, 2026, 4:33 PM GMT
tinyBuild Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -5.45% | 212,443 |
| Nov 3, 2026 | 13.50 | 14.00 | 13.00 | 13.75 | 13.75 | 1.85% | 258,226 |
| Nov 2, 2026 | 13.00 | 14.00 | 12.50 | 13.50 | 13.50 | 3.85% | 448,803 |
| Oct 30, 2026 | 12.25 | 13.50 | 12.00 | 13.00 | 13.00 | 6.12% | 497,070 |
| Oct 29, 2026 | 11.75 | 12.50 | 11.80 | 12.25 | 12.25 | 4.26% | 584,187 |
| Oct 28, 2026 | 10.63 | 12.50 | 10.00 | 11.75 | 11.75 | 10.59% | 2,321,679 |
| Oct 27, 2026 | 10.63 | 11.00 | 10.44 | 10.63 | 10.63 | - | 83,976 |
| Oct 26, 2026 | 10.63 | 11.00 | 10.25 | 10.63 | 10.63 | - | 2,113 |
| Oct 23, 2026 | 10.63 | 11.00 | 10.25 | 10.63 | 10.63 | - | 226,878 |
| Oct 22, 2026 | 10.63 | 10.72 | 10.25 | 10.63 | 10.63 | 3.66% | 211,347 |
| Oct 21, 2026 | 9.90 | 11.00 | 9.80 | 10.25 | 10.25 | 3.54% | 591,214 |
| Oct 20, 2026 | 9.90 | 10.00 | 9.83 | 9.90 | 9.90 | - | 372,683 |
| Oct 19, 2026 | 10.03 | 10.25 | 9.80 | 9.90 | 9.90 | -1.25% | 10,164 |
| Oct 16, 2026 | 10.03 | 10.25 | 9.80 | 10.03 | 10.03 | - | 207,453 |
| Oct 15, 2026 | 9.85 | 9.85 | 9.80 | 10.03 | 10.03 | - | 133,512 |
| Oct 14, 2026 | 10.00 | 10.25 | 9.50 | 10.03 | 10.03 | -0.99% | 408,947 |
| Oct 13, 2026 | 10.11 | 10.11 | 10.11 | 10.13 | 10.13 | - | 9,849 |
| Oct 12, 2026 | 10.50 | 10.75 | 10.00 | 10.13 | 10.13 | -5.81% | 813,496 |
| Oct 9, 2026 | 10.77 | 10.75 | 10.75 | 10.75 | 10.75 | -3.37% | 219,613 |
| Oct 8, 2026 | 11.15 | 11.28 | 10.75 | 11.13 | 11.13 | - | 145,408 |
| Oct 7, 2026 | 11.25 | 11.50 | 10.75 | 11.13 | 11.13 | -1.11% | 253,481 |
| Oct 6, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 35,002 |
| Oct 5, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 149,395 |
| Oct 2, 2026 | 11.16 | 11.25 | 11.00 | 11.25 | 11.25 | 1.12% | 399,686 |
| Oct 1, 2026 | 11.00 | 11.25 | 11.00 | 11.13 | 11.13 | - | 66,163 |
| Sep 30, 2026 | 11.00 | 11.25 | 11.00 | 11.13 | 11.13 | -1.11% | 183,387 |
| Sep 29, 2026 | 11.75 | 11.58 | 11.08 | 11.25 | 11.25 | -3.23% | 264,747 |
| Sep 28, 2026 | 12.29 | 12.50 | 11.50 | 11.63 | 11.63 | -7.00% | 832,655 |
| Sep 25, 2026 | 12.38 | 13.00 | 12.25 | 12.50 | 12.50 | -3.85% | 687,580 |
| Sep 24, 2026 | 16.00 | 16.00 | 13.00 | 13.00 | 13.00 | -13.33% | 2,902,556 |
| Sep 23, 2026 | 14.00 | 15.50 | 14.00 | 15.00 | 15.00 | 5.26% | 752,889 |
| Sep 22, 2026 | 14.00 | 14.50 | 13.50 | 14.25 | 14.25 | 1.79% | 304,957 |
| Sep 21, 2026 | 13.50 | 14.00 | 14.00 | 14.00 | 14.00 | 5.66% | 495,832 |
| Sep 18, 2026 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | 1.92% | 496,266 |
| Sep 17, 2026 | 13.00 | 13.50 | 12.63 | 13.00 | 13.00 | 1.96% | 271,838 |
| Sep 16, 2026 | 12.75 | 13.50 | 12.50 | 12.75 | 12.75 | - | 576,206 |
| Sep 15, 2026 | 12.50 | 13.00 | 12.40 | 12.75 | 12.75 | 4.08% | 525,877 |
| Sep 14, 2026 | 12.00 | 12.60 | 11.75 | 12.25 | 12.25 | 4.26% | 1,082,417 |
| Sep 11, 2026 | 12.00 | 12.00 | 11.43 | 11.75 | 11.75 | -2.08% | 559,191 |
| Sep 10, 2026 | 11.50 | 12.00 | 11.00 | 12.00 | 12.00 | 4.35% | 51,781 |
| Sep 9, 2026 | 12.00 | 12.00 | 12.00 | 11.50 | 11.50 | - | 86,086 |
| Sep 8, 2026 | 11.50 | 12.00 | 11.46 | 11.50 | 11.50 | - | 128,912 |
| Sep 7, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 556,468 |
| Sep 4, 2026 | 11.50 | 11.85 | 11.37 | 11.50 | 11.50 | -4.17% | 353,040 |
| Sep 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 372,425 |
| Sep 2, 2026 | 11.38 | 12.00 | 11.25 | 11.50 | 11.50 | - | 345,898 |
| Sep 1, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 118,699 |
| Aug 28, 2026 | 12.00 | 11.50 | 11.50 | 11.50 | 11.50 | - | 161,245 |
| Aug 27, 2026 | 10.75 | 12.00 | 10.50 | 11.50 | 11.50 | 6.98% | 644,339 |
| Aug 26, 2026 | 10.71 | 11.00 | 10.50 | 10.75 | 10.75 | -2.27% | 234,992 |