Tiny Ltd. (TNYZF)
OTCMKTS · Delayed Price · Currency is USD
4.025
+0.275 (7.33%)
Sep 24, 2026, 12:30 PM EST
TNYZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.86 | 4.27 | 3.86 | 4.03 | 4.03 | 7.33% | 6,232 |
| Sep 23, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -3.35% | 629 |
| Sep 22, 2026 | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | -1.52% | 537 |
| Sep 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.72% | 180 |
| Sep 15, 2026 | 3.88 | 4.05 | 3.88 | 4.05 | 4.05 | 0.50% | 386 |
| Sep 11, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | -0.74% | 955 |
| Sep 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 212 |
| Sep 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.25% | 100 |
| Sep 4, 2026 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 1.78% | 1,591 |
| Sep 3, 2026 | 4.61 | 4.61 | 4.17 | 4.17 | 4.17 | 2.86% | 718 |
| Sep 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.14% | 206 |
| Aug 27, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.84% | 828 |
| Aug 24, 2026 | 4.22 | 4.27 | 4.03 | 4.03 | 4.03 | -7.78% | 4,600 |
| Aug 20, 2026 | 4.17 | 4.37 | 4.17 | 4.37 | 4.37 | -0.13% | 8,350 |
| Aug 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 5.18% | 100 |
| Aug 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.12% | 300 |
| Aug 17, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.50% | 346 |
| Aug 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.72% | 134 |
| Aug 12, 2026 | 4.31 | 4.53 | 4.31 | 4.53 | 4.53 | -0.14% | 250 |
| Aug 11, 2026 | 4.35 | 4.53 | 4.35 | 4.53 | 4.53 | -0.91% | 476 |
| Aug 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -8.57% | 730 |
| Aug 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.58% | 596 |
| Aug 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.38% | 500 |
| Aug 4, 2026 | 5.07 | 5.29 | 5.07 | 5.28 | 5.28 | 25.71% | 3,987 |
| Aug 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.04% | 312 |
| Jul 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.50% | 100 |
| Jul 30, 2026 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -5.40% | 5,400 |
| Jul 29, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.93% | 115 |
| Jul 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.81% | 210 |
| Jul 27, 2026 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | -1.26% | 800 |
| Jul 24, 2026 | 4.27 | 4.38 | 4.27 | 4.38 | 4.38 | -2.67% | 2,943 |
| Jul 23, 2026 | 4.59 | 4.59 | 4.47 | 4.50 | 4.50 | -1.75% | 1,110 |
| Jul 21, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -2.55% | 2,485 |
| Jul 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.00% | 309 |
| Jul 16, 2026 | 4.65 | 5.12 | 4.65 | 5.00 | 5.00 | 11.36% | 6,124 |
| Jul 15, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.18% | 361 |
| Jul 13, 2026 | 4.62 | 4.62 | 4.44 | 4.44 | 4.44 | -3.53% | 804 |
| Jul 10, 2026 | 3.50 | 4.65 | 3.50 | 4.60 | 4.60 | 29.58% | 12,393 |
| Jul 7, 2026 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | -1.39% | 660 |
| Jul 6, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 1,613 |
| Jul 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.27% | 8,172 |
| Jul 1, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 5.82% | 1,208 |
| Jun 26, 2026 | 3.36 | 3.36 | 3.31 | 3.35 | 3.35 | - | 5,691 |
| Jun 25, 2026 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | 0.90% | 367 |
| Jun 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.14% | 712 |
| Jun 22, 2026 | 3.51 | 3.51 | 3.40 | 3.50 | 3.50 | -0.40% | 1,245 |
| Jun 18, 2026 | 3.50 | 3.52 | 3.50 | 3.51 | 3.51 | -0.87% | 25,554 |
| Jun 16, 2026 | 3.61 | 3.61 | 3.50 | 3.55 | 3.55 | -2.88% | 11,498 |
| Jun 15, 2026 | 3.77 | 3.88 | 3.65 | 3.65 | 3.65 | 1.11% | 600 |
| Jun 12, 2026 | 3.82 | 3.82 | 3.61 | 3.61 | 3.61 | -5.00% | 527 |