Tiny Ltd. (TNYZF)
OTCMKTS · Delayed Price · Currency is USD
3.660
-0.240 (-6.15%)
At close: Mar 27, 2026
TNYZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.72 | 3.76 | 3.65 | 3.66 | 3.66 | -6.15% | 12,340 |
| Mar 26, 2026 | 4.00 | 4.06 | 3.90 | 3.90 | 3.90 | -2.26% | 4,273 |
| Mar 25, 2026 | 4.07 | 4.10 | 3.91 | 3.99 | 3.99 | -2.47% | 31,643 |
| Mar 24, 2026 | 4.16 | 4.16 | 4.09 | 4.09 | 4.09 | -3.24% | 2,605 |
| Mar 23, 2026 | 4.27 | 4.27 | 4.23 | 4.23 | 4.23 | 0.67% | 1,016 |
| Mar 20, 2026 | 4.25 | 4.30 | 4.20 | 4.20 | 4.20 | -3.67% | 9,904 |
| Mar 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -9.17% | 503 |
| Mar 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 6,057 |
| Mar 16, 2026 | 4.90 | 4.90 | 4.75 | 4.75 | 4.75 | -1.04% | 2,950 |
| Mar 13, 2026 | 4.79 | 4.83 | 4.79 | 4.80 | 4.80 | 0.57% | 8,674 |
| Mar 12, 2026 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | -0.15% | 4,862 |
| Mar 11, 2026 | 4.93 | 4.93 | 4.78 | 4.78 | 4.78 | -2.05% | 4,850 |
| Mar 10, 2026 | 4.99 | 5.02 | 4.88 | 4.88 | 4.88 | 4.95% | 8,885 |
| Mar 9, 2026 | 4.78 | 4.79 | 4.61 | 4.65 | 4.65 | -4.52% | 4,862 |
| Mar 6, 2026 | 4.73 | 4.87 | 4.70 | 4.87 | 4.87 | -2.60% | 19,228 |
| Mar 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.82% | 210 |
| Mar 4, 2026 | 5.05 | 5.05 | 4.50 | 4.77 | 4.77 | -2.85% | 3,502 |
| Mar 3, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.31% | 511 |
| Mar 2, 2026 | 4.51 | 5.05 | 4.51 | 4.98 | 4.98 | 7.29% | 2,655 |
| Feb 27, 2026 | 4.71 | 4.71 | 4.64 | 4.64 | 4.64 | -5.75% | 1,360 |
| Feb 26, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -2.57% | 1,100 |
| Feb 25, 2026 | 5.06 | 5.06 | 4.93 | 5.05 | 5.05 | 1.00% | 9,606 |
| Feb 24, 2026 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -3.10% | 2,905 |
| Feb 23, 2026 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 0.17% | 2,687 |
| Feb 20, 2026 | 5.20 | 5.20 | 5.13 | 5.15 | 5.15 | -3.72% | 6,137 |
| Feb 19, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 2.49% | 2,143 |
| Feb 18, 2026 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | 1.42% | 2,100 |
| Feb 17, 2026 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | -0.64% | 988 |
| Feb 13, 2026 | 5.31 | 5.31 | 5.00 | 5.18 | 5.18 | -0.19% | 28,385 |
| Feb 12, 2026 | 5.20 | 5.21 | 5.19 | 5.19 | 5.19 | 0.78% | 9,822 |
| Feb 11, 2026 | 5.31 | 5.31 | 5.15 | 5.15 | 5.15 | -3.38% | 29,200 |
| Feb 10, 2026 | 5.33 | 5.33 | 5.22 | 5.33 | 5.33 | - | 6,535 |
| Feb 9, 2026 | 5.37 | 5.37 | 5.31 | 5.33 | 5.33 | -3.27% | 13,170 |
| Feb 6, 2026 | 5.72 | 5.72 | 5.51 | 5.51 | 5.51 | 0.18% | 9,744 |
| Feb 5, 2026 | 5.75 | 5.75 | 5.35 | 5.50 | 5.50 | -4.35% | 18,902 |
| Feb 4, 2026 | 5.99 | 5.99 | 5.66 | 5.75 | 5.75 | -5.89% | 15,128 |
| Feb 3, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2.52% | 2,537 |
| Feb 2, 2026 | 5.66 | 6.00 | 5.66 | 5.96 | 5.96 | 1.02% | 3,550 |
| Jan 30, 2026 | 6.01 | 6.01 | 5.90 | 5.90 | 5.90 | -6.35% | 1,200 |
| Jan 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.17% | 576 |
| Jan 28, 2026 | 6.70 | 6.70 | 5.90 | 6.44 | 6.44 | -5.29% | 17,475 |
| Jan 27, 2026 | 6.91 | 6.91 | 6.80 | 6.80 | 6.80 | -2.30% | 3,289 |
| Jan 26, 2026 | 7.08 | 7.08 | 6.96 | 6.96 | 6.96 | - | 1,698 |
| Jan 23, 2026 | 7.03 | 7.03 | 6.96 | 6.96 | 6.96 | -1.19% | 3,600 |
| Jan 21, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.63% | 5,060 |
| Jan 15, 2026 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | - | 1,370 |
| Jan 14, 2026 | 7.00 | 7.03 | 7.00 | 7.00 | 7.00 | -0.64% | 1,901 |
| Jan 13, 2026 | 7.08 | 7.08 | 7.05 | 7.05 | 7.04 | -0.56% | 1,155 |
| Jan 12, 2026 | 7.39 | 7.50 | 7.09 | 7.09 | 7.09 | -1.60% | 5,539 |
| Jan 9, 2026 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | 0.07% | 5,400 |