Tiny Ltd. (TNYZF)
OTCMKTS · Delayed Price · Currency is USD
4.575
-0.429 (-8.57%)
Aug 4, 2026, 3:52 PM EST
TNYZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | -2.56% | 3,600 |
| Jun 9, 2026 | 3.55 | 3.90 | 3.55 | 3.90 | 3.90 | 11.72% | 19,419 |
| Jun 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.21% | 100 |
| Jun 5, 2026 | 3.55 | 3.55 | 3.35 | 3.35 | 3.35 | -4.61% | 1,375 |
| Jun 4, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.23% | 299 |
| Jun 3, 2026 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | -0.85% | 2,253 |
| Jun 2, 2026 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | - | 542 |
| Jun 1, 2026 | 3.50 | 3.55 | 3.45 | 3.55 | 3.55 | 2.90% | 2,610 |
| May 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.88% | 350 |
| May 28, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 0.88% | 1,501 |
| May 27, 2026 | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | -3.69% | 6,903 |
| 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 |