Tiny Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	0.59	0.62	0.59	0.62	0.62	1.46%	26,370
Jun 25, 2025	0.62	0.62	0.62	0.62	0.62	-3.97%	31,254
Jun 24, 2025	0.66	0.66	0.64	0.64	0.64	4.09%	28,914
Jun 23, 2025	0.62	0.62	0.62	0.62	0.62	-3.44%	19,000
Jun 20, 2025	0.65	0.66	0.63	0.64	0.64	-0.47%	38,269
Jun 18, 2025	0.65	0.65	0.63	0.64	0.64	-0.43%	46,500
Jun 17, 2025	0.67	0.69	0.64	0.64	0.64	-3.41%	19,208
Jun 16, 2025	0.65	0.68	0.63	0.67	0.67	2.41%	83,829
Jun 13, 2025	0.66	0.66	0.65	0.65	0.65	-	120,545
Jun 12, 2025	0.66	0.68	0.65	0.65	0.65	-0.42%	80,500
Jun 11, 2025	0.66	0.68	0.65	0.65	0.65	-0.95%	21,675
Jun 10, 2025	0.64	0.70	0.64	0.66	0.66	2.95%	36,315
Jun 9, 2025	0.66	0.66	0.63	0.64	0.64	-1.38%	55,162
Jun 6, 2025	0.64	0.66	0.64	0.65	0.65	2.57%	122,810
Jun 5, 2025	0.62	0.66	0.59	0.63	0.63	9.54%	25,177
Jun 4, 2025	0.60	0.61	0.57	0.58	0.58	-4.00%	100,410
Jun 3, 2025	0.62	0.62	0.60	0.60	0.60	-2.15%	13,659
Jun 2, 2025	0.60	0.62	0.60	0.62	0.62	2.50%	46,550
May 30, 2025	0.62	0.62	0.60	0.60	0.60	-3.41%	114,207
May 29, 2025	0.65	0.65	0.62	0.62	0.62	0.68%	13,717
May 28, 2025	0.62	0.62	0.60	0.62	0.62	-1.28%	4,030
May 27, 2025	0.64	0.65	0.63	0.63	0.63	-2.34%	41,591
May 23, 2025	0.66	0.66	0.64	0.64	0.64	-1.99%	42,900
May 22, 2025	0.67	0.67	0.65	0.65	0.65	-2.11%	69,431
May 21, 2025	0.69	0.69	0.65	0.67	0.67	2.87%	51,818
May 20, 2025	0.65	0.65	0.64	0.65	0.65	-3.53%	13,933
May 19, 2025	0.76	0.76	0.67	0.67	0.67	8.42%	10,535
May 16, 2025	0.69	0.69	0.62	0.62	0.62	-1.59%	24,425
May 15, 2025	0.65	0.65	0.62	0.63	0.63	-1.65%	24,778
May 14, 2025	0.66	0.66	0.63	0.64	0.64	-3.34%	370,133
May 13, 2025	0.65	0.66	0.64	0.66	0.66	6.55%	40,650
May 12, 2025	0.69	0.69	0.61	0.62	0.62	-7.03%	87,594
May 9, 2025	0.69	0.72	0.63	0.67	0.67	-5.63%	67,170
May 8, 2025	0.74	0.75	0.71	0.71	0.71	-5.48%	18,250
May 7, 2025	0.80	0.80	0.75	0.75	0.75	-8.17%	19,600
May 6, 2025	0.81	0.83	0.81	0.82	0.82	4.56%	4,777
May 5, 2025	0.86	0.86	0.78	0.78	0.78	-4.92%	6,258
May 2, 2025	0.82	0.82	0.82	0.82	0.82	-3.58%	610
May 1, 2025	0.77	0.85	0.77	0.85	0.85	6.43%	3,947
Apr 30, 2025	0.80	0.80	0.80	0.80	0.80	-7.99%	16,976
Apr 29, 2025	0.86	0.88	0.86	0.87	0.87	6.23%	3,538
Apr 28, 2025	0.83	0.86	0.73	0.82	0.82	2.12%	11,473
Apr 25, 2025	0.82	0.83	0.80	0.80	0.80	-2.79%	18,026
Apr 24, 2025	0.82	0.83	0.82	0.83	0.83	-0.97%	3,960
Apr 23, 2025	0.83	0.84	0.82	0.83	0.83	0.98%	7,528
Apr 22, 2025	0.82	0.83	0.81	0.83	0.83	-0.89%	12,811
Apr 21, 2025	0.83	0.83	0.80	0.83	0.83	0.29%	8,100
Apr 17, 2025	0.83	0.83	0.83	0.83	0.83	3.80%	1,060
Apr 16, 2025	0.85	0.85	0.80	0.80	0.80	-3.08%	58,770
Apr 15, 2025	0.80	0.83	0.80	0.83	0.83	4.96%	23,134