Tiny Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2025	0.77	0.79	0.77	0.79	0.79	1.80%	2,052
Apr 11, 2025	0.76	0.80	0.76	0.77	0.77	5.05%	11,670
Apr 10, 2025	0.76	0.76	0.74	0.74	0.74	-2.65%	11,513
Apr 9, 2025	0.76	0.76	0.73	0.76	0.76	5.16%	6,056
Apr 8, 2025	0.78	0.79	0.72	0.72	0.72	1.12%	16,720
Apr 7, 2025	0.74	0.74	0.70	0.71	0.71	-1.11%	100,105
Apr 4, 2025	0.78	0.78	0.72	0.72	0.72	-7.24%	43,225
Apr 3, 2025	0.79	0.79	0.74	0.77	0.77	-2.03%	81,527
Apr 2, 2025	0.79	0.82	0.78	0.79	0.79	-3.07%	71,881
Apr 1, 2025	0.83	0.85	0.80	0.82	0.82	-13.29%	70,638
Mar 31, 2025	0.90	0.94	0.88	0.94	0.94	1.78%	5,575
Mar 28, 2025	0.92	0.92	0.92	0.92	0.92	-	6,560
Mar 27, 2025	0.93	0.93	0.92	0.92	0.92	-1.27%	2,000
Mar 26, 2025	0.94	0.94	0.94	0.94	0.94	-	40
Mar 25, 2025	0.94	0.95	0.94	0.94	0.94	-0.49%	19,150
Mar 24, 2025	0.91	0.94	0.91	0.94	0.94	1.08%	15,348
Mar 21, 2025	0.85	0.93	0.85	0.93	0.93	3.33%	8,221
Mar 20, 2025	0.90	0.90	0.88	0.90	0.90	-1.10%	3,480
Mar 19, 2025	0.89	0.91	0.89	0.91	0.91	5.12%	1,475
Mar 18, 2025	0.93	0.93	0.86	0.87	0.87	0.71%	18,690
Mar 17, 2025	0.93	0.93	0.86	0.86	0.86	-6.05%	18,976
Mar 14, 2025	0.95	0.96	0.92	0.92	0.92	-	5,988
Mar 13, 2025	0.95	0.95	0.91	0.92	0.92	-0.89%	25,234
Mar 12, 2025	0.90	0.94	0.90	0.92	0.92	1.13%	1,688
Mar 11, 2025	0.80	0.93	0.80	0.91	0.91	7.02%	9,601
Mar 10, 2025	0.89	0.91	0.85	0.85	0.85	-4.69%	52,509
Mar 7, 2025	0.87	0.90	0.86	0.90	0.90	1.70%	13,573
Mar 6, 2025	0.85	0.90	0.85	0.88	0.88	-	16,775
Mar 5, 2025	0.91	0.91	0.88	0.88	0.88	-6.19%	33,831