tinyBuild, Inc. (AIM:TBLD)
London · Delayed Price · Currency is GBP · Price in GBX 9.25
+0.75 (8.82%)
Jun 17, 2026, 5:06 PM GMT
tinyBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 8.60 | 9.60 | 8.50 | 9.25 | 9.25 | 8.82% | 1,132,167 |
| Jun 16, 2026 | 7.88 | 8.50 | 8.20 | 8.50 | 8.50 | 9.68% | 3,055,175 |
| Jun 15, 2026 | 7.73 | 8.00 | 7.50 | 7.75 | 7.75 | 1.97% | 719,523 |
| Jun 12, 2026 | 7.60 | 7.76 | 7.20 | 7.60 | 7.60 | - | 48,945 |
| Jun 11, 2026 | 7.60 | 7.60 | 7.20 | 7.60 | 7.60 | - | 24,084 |
| Jun 10, 2026 | 7.20 | 8.00 | 7.20 | 7.60 | 7.60 | - | 203,721 |
| Jun 9, 2026 | 7.35 | 8.00 | 7.20 | 7.60 | 7.60 | 3.40% | 334,591 |
| Jun 8, 2026 | 7.36 | 7.50 | 7.23 | 7.35 | 7.35 | - | 232,461 |
| Jun 5, 2026 | 7.35 | 7.50 | 7.23 | 7.35 | 7.35 | - | 1,169 |
| Jun 4, 2026 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | - | 99 |
| Jun 3, 2026 | 7.38 | 7.38 | 7.38 | 7.35 | 7.35 | - | 6,725 |
| Jun 2, 2026 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | - | 431,297 |
| Jun 1, 2026 | 7.60 | 8.00 | 7.20 | 7.35 | 7.35 | -3.29% | 55,475 |
| May 29, 2026 | 7.35 | 8.00 | 7.20 | 7.60 | 7.60 | 3.40% | 105,584 |
| May 28, 2026 | 7.75 | 8.00 | 7.20 | 7.35 | 7.35 | -5.16% | 375,409 |
| May 27, 2026 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | - | 50,000 |
| May 26, 2026 | 7.60 | 8.00 | 7.20 | 7.75 | 7.75 | 1.97% | 163,479 |
| May 22, 2026 | 7.75 | 8.00 | 7.23 | 7.60 | 7.60 | -1.94% | 176,694 |
| May 21, 2026 | 7.75 | 7.88 | 7.50 | 7.75 | 7.75 | - | 129,260 |
| May 20, 2026 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | - | 157,035 |
| May 19, 2026 | 7.70 | 8.00 | 7.50 | 7.75 | 7.75 | - | 48,758 |
| May 18, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 69,239 |
| May 15, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 17,359 |
| May 14, 2026 | 7.50 | 8.00 | 7.19 | 7.75 | 7.75 | 3.33% | 190,977 |
| May 13, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 22,093 |
| May 12, 2026 | 7.25 | 8.00 | 7.40 | 7.50 | 7.50 | 3.45% | 548,255 |
| May 11, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 1,190,711 |
| May 8, 2026 | 7.50 | 7.45 | 7.45 | 7.50 | 7.50 | - | 33,463 |
| May 7, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 78,349 |
| May 6, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 119,085 |
| May 5, 2026 | 7.75 | 8.00 | 7.15 | 7.50 | 7.50 | -3.23% | 181,747 |
| May 1, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 127,305 |
| Apr 30, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 53,376 |
| Apr 29, 2026 | 7.75 | 7.99 | 7.58 | 7.75 | 7.75 | - | 52,509 |
| Apr 28, 2026 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | - | 1,294 |
| Apr 27, 2026 | 8.25 | 8.50 | 7.50 | 7.75 | 7.75 | -6.06% | 382,149 |
| Apr 24, 2026 | 8.25 | 8.32 | 8.00 | 8.25 | 8.25 | - | 258,656 |
| Apr 23, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 117,440 |
| Apr 22, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 41,105 |
| Apr 21, 2026 | 8.00 | 8.50 | 7.65 | 8.25 | 8.25 | 3.13% | 887,685 |
| Apr 20, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 396,308 |
| Apr 17, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 145,911 |
| Apr 16, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 26,193 |
| Apr 15, 2026 | 7.50 | 8.50 | 7.00 | 8.00 | 8.00 | 10.34% | 164,532 |
| Apr 14, 2026 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -3.33% | 819,732 |
| Apr 13, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 1,520,845 |
| Apr 10, 2026 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 849,423 |
| Apr 9, 2026 | 7.25 | 7.38 | 7.00 | 7.25 | 7.25 | - | 830,993 |
| Apr 8, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 3.57% | 87,990 |
| Apr 7, 2026 | 6.75 | 7.50 | 6.50 | 7.00 | 7.00 | 3.70% | 207,575 |