Tiny Ltd. (TNYZF)
OTCMKTS · Delayed Price · Currency is USD
3.390
-0.130 (-3.69%)
May 27, 2026, 1:06 PM EST
TNYZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | - | -2.27% | - |
| May 26, 2026 | 3.52 | 3.53 | 3.52 | 3.52 | 3.52 | 0.57% | 650 |
| May 22, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -5.10% | 872 |
| May 20, 2026 | 3.65 | 3.70 | 3.64 | 3.69 | 3.69 | -3.71% | 8,822 |
| May 19, 2026 | 3.83 | 3.85 | 3.83 | 3.83 | 3.83 | 2.13% | 1,124 |
| May 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.16% | 663 |
| May 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.16% | 127 |
| May 14, 2026 | 3.84 | 3.87 | 3.75 | 3.75 | 3.75 | - | 3,995 |
| May 13, 2026 | 4.25 | 4.25 | 3.75 | 3.75 | 3.75 | -12.79% | 7,912 |
| May 12, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | -1.15% | 3,169 |
| May 11, 2026 | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | 6.51% | 549 |
| May 8, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | -1.59% | 456 |
| May 7, 2026 | 3.62 | 4.15 | 3.62 | 4.15 | 4.15 | 8.64% | 3,216 |
| May 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.05% | 4,187 |
| May 5, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | -2.10% | 334 |
| May 4, 2026 | 3.83 | 3.90 | 3.77 | 3.90 | 3.90 | 1.56% | 12,426 |
| May 1, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | -4.90% | 1,092 |
| Apr 30, 2026 | 4.23 | 4.23 | 3.94 | 4.04 | 4.04 | -0.05% | 477 |
| Apr 28, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -1.47% | 720 |
| Apr 27, 2026 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | -2.19% | 25,445 |
| Apr 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.51% | 156 |
| Apr 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | 110 |
| Apr 22, 2026 | 4.20 | 4.26 | 4.08 | 4.26 | 4.26 | 1.43% | 1,122 |
| Apr 21, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 1.20% | 965 |
| Apr 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 727 |
| Apr 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.87% | 208 |
| Apr 16, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | 0.51% | 3,257 |
| Apr 15, 2026 | 4.20 | 4.20 | 4.05 | 4.12 | 4.12 | -0.65% | 1,392 |
| Apr 14, 2026 | 4.13 | 4.17 | 4.13 | 4.14 | 4.14 | 0.71% | 7,262 |
| Apr 13, 2026 | 4.20 | 4.20 | 4.10 | 4.11 | 4.11 | -2.08% | 13,030 |
| Apr 10, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 0.24% | 1,755 |
| Apr 9, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | 7.31% | 267 |
| Apr 6, 2026 | 4.14 | 4.15 | 3.91 | 3.91 | 3.90 | 1.68% | 1,144 |
| Apr 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | 400 |
| Apr 1, 2026 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | 3.22% | 390 |
| Mar 31, 2026 | 3.74 | 3.74 | 3.68 | 3.73 | 3.73 | -1.84% | 2,774 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | 3.83% | 6,530 |
| 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 | -3.23% | 2,605 |
| Mar 23, 2026 | 4.27 | 4.27 | 4.23 | 4.23 | 4.23 | 0.65% | 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 | 0.58% | 8,674 |
| Mar 12, 2026 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | -0.16% | 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 |