tinyBuild, Inc. (AIM:TBLD)
London · Delayed Price · Currency is GBP · Price in GBX 11.00
0.00 (0.00%)
Aug 25, 2026, 3:05 PM GMT
tinyBuild Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 108,440 |
| Aug 24, 2026 | 11.50 | 11.50 | 10.50 | 11.00 | 11.00 | - | 12,426 |
| Aug 21, 2026 | 11.20 | 11.50 | 10.50 | 11.00 | 11.00 | - | 215,145 |
| Aug 20, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | 152,272 |
| Aug 19, 2026 | 10.98 | 11.50 | 10.50 | 11.00 | 11.00 | 4.76% | 378,598 |
| Aug 18, 2026 | 11.00 | 10.50 | 10.50 | 10.50 | 10.50 | - | 223,368 |
| Aug 17, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 210,928 |
| Aug 14, 2026 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 4,250 |
| Aug 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 461,980 |
| Aug 12, 2026 | 10.75 | 11.00 | 10.50 | 10.90 | 10.90 | 1.40% | 426,028 |
| Aug 11, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 1,045,050 |
| Aug 10, 2026 | 10.10 | 10.65 | 10.10 | 10.75 | 10.75 | 10.26% | 773,515 |
| Aug 7, 2026 | 9.50 | 10.50 | 9.31 | 9.75 | 9.75 | 2.63% | 299,682 |
| Aug 6, 2026 | 9.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 72,845 |
| Aug 5, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 136,381 |
| Aug 4, 2026 | 9.50 | 10.00 | 9.65 | 9.50 | 9.50 | - | 131,530 |
| Aug 3, 2026 | 9.50 | 10.00 | 9.50 | 9.50 | 9.50 | - | 35,453 |
| Jul 31, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 47,872 |
| Jul 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 29, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 13,765 |
| Jul 28, 2026 | 9.50 | 10.00 | 9.20 | 9.50 | 9.50 | -1.04% | 24,788 |
| Jul 27, 2026 | 9.50 | 10.00 | 9.00 | 9.60 | 9.60 | 1.05% | 64,120 |
| Jul 24, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 241,591 |
| Jul 23, 2026 | 9.75 | 10.00 | 9.20 | 9.50 | 9.50 | -2.56% | 439,187 |
| Jul 22, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 112,260 |
| Jul 21, 2026 | 9.75 | 10.00 | 9.69 | 9.75 | 9.75 | - | 50,795 |
| Jul 20, 2026 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | -4.88% | 192,664 |
| Jul 17, 2026 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 558,502 |
| Jul 16, 2026 | 10.50 | 11.00 | 10.15 | 10.50 | 10.50 | -0.47% | 408,893 |
| Jul 15, 2026 | 10.50 | 11.00 | 10.00 | 10.55 | 10.55 | 0.48% | 282,423 |
| Jul 14, 2026 | 10.55 | 10.55 | 10.55 | 10.50 | 10.50 | -2.33% | 393,178 |
| Jul 13, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 237,129 |
| Jul 10, 2026 | 11.00 | 11.00 | 10.00 | 10.75 | 10.75 | 2.38% | 120,790 |
| Jul 9, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 279,802 |
| Jul 8, 2026 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -6.82% | 808,933 |
| Jul 7, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 3.77% | 336,584 |
| Jul 6, 2026 | 11.50 | 11.00 | 10.60 | 10.60 | 10.60 | -3.64% | 319,671 |
| Jul 3, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 480,318 |
| Jul 2, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 2.33% | 1,407,058 |
| Jul 1, 2026 | 10.50 | 10.70 | 10.70 | 10.75 | 10.75 | 2.38% | 216,428 |
| Jun 30, 2026 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 614,736 |
| Jun 29, 2026 | 9.50 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 2,161,068 |
| Jun 26, 2026 | 9.00 | 9.25 | 8.50 | 9.00 | 9.00 | - | 370,070 |
| Jun 25, 2026 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | -2.70% | 311,258 |
| Jun 24, 2026 | 9.25 | 9.34 | 9.00 | 9.25 | 9.25 | - | 37,064 |
| Jun 23, 2026 | 8.75 | 10.00 | 8.50 | 9.25 | 9.25 | 5.71% | 791,381 |
| Jun 22, 2026 | 9.00 | 9.52 | 8.50 | 8.75 | 8.75 | -2.78% | 546,615 |
| Jun 19, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 50,872 |
| Jun 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 603,161 |
| Jun 17, 2026 | 8.60 | 9.60 | 8.50 | 9.25 | 9.25 | 8.82% | 1,132,167 |