Tiny Ltd. (TNYZF)
OTCMKTS · Delayed Price · Currency is USD
4.040
0.00 (0.00%)
Apr 29, 2026, 9:30 AM EST
TNYZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -1.46% | 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 | -2.07% | 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 | 7.30% | 267 |
| Apr 6, 2026 | 4.14 | 4.15 | 3.91 | 3.91 | 3.90 | 1.69% | 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 | -3.24% | 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 |