Tiny Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.90	0.90	0.85	0.87	0.87	-2.25%	85,075
Jun 17, 2025	0.89	0.90	0.89	0.89	0.89	-	25,009
Jun 16, 2025	0.88	0.91	0.86	0.89	0.89	-	83,512
Jun 13, 2025	0.90	0.90	0.86	0.89	0.89	-1.11%	81,300
Jun 12, 2025	0.90	0.92	0.88	0.90	0.90	2.27%	25,030
Jun 11, 2025	0.90	0.91	0.88	0.88	0.88	-2.22%	22,600
Jun 10, 2025	0.88	0.95	0.88	0.90	0.90	3.45%	124,538
Jun 9, 2025	0.88	0.90	0.86	0.87	0.87	-3.33%	51,400
Jun 6, 2025	0.89	0.90	0.86	0.90	0.90	2.27%	114,100
Jun 5, 2025	0.79	0.93	0.79	0.88	0.88	10.00%	150,100
Jun 4, 2025	0.83	0.83	0.77	0.80	0.80	-3.61%	198,002
Jun 3, 2025	0.83	0.84	0.82	0.83	0.83	-1.19%	61,030
Jun 2, 2025	0.82	0.85	0.82	0.84	0.84	3.07%	73,128
May 30, 2025	0.85	0.85	0.81	0.82	0.82	-4.12%	88,600
May 29, 2025	0.86	0.89	0.83	0.85	0.85	-	44,435
May 28, 2025	0.85	0.85	0.83	0.85	0.85	-1.16%	20,609
May 27, 2025	0.90	0.90	0.86	0.86	0.86	-4.44%	53,400
May 26, 2025	0.90	0.90	0.86	0.90	0.90	-	7,716
May 23, 2025	0.90	0.90	0.87	0.90	0.90	2.27%	97,144
May 22, 2025	0.92	0.93	0.88	0.88	0.88	-5.38%	125,203
May 21, 2025	0.90	0.93	0.90	0.93	0.93	4.49%	116,512
May 20, 2025	0.94	0.94	0.89	0.89	0.89	4.71%	48,725
May 16, 2025	0.91	0.91	0.85	0.85	0.85	-6.08%	56,500
May 15, 2025	0.94	0.94	0.86	0.91	0.91	-2.69%	114,121
May 14, 2025	0.90	0.93	0.86	0.93	0.93	2.20%	433,404
May 13, 2025	0.87	0.93	0.87	0.91	0.91	5.81%	144,400
May 12, 2025	0.96	0.96	0.83	0.86	0.86	-5.49%	131,600
May 9, 2025	0.95	1.01	0.91	0.91	0.91	-9.00%	61,100
May 8, 2025	1.02	1.03	0.98	1.00	1.00	-4.76%	88,444
May 7, 2025	1.11	1.11	1.00	1.05	1.05	-5.41%	52,500
May 6, 2025	1.11	1.13	1.10	1.11	1.11	-	27,426
May 5, 2025	1.12	1.13	1.05	1.11	1.11	-2.63%	32,500
May 2, 2025	1.09	1.14	1.09	1.14	1.14	0.88%	37,000
May 1, 2025	1.15	1.15	1.06	1.13	1.13	1.80%	34,000
Apr 30, 2025	1.17	1.17	1.05	1.11	1.11	-9.02%	60,027
Apr 29, 2025	1.13	1.22	1.13	1.22	1.22	7.96%	14,700
Apr 28, 2025	1.15	1.17	1.10	1.13	1.13	-1.74%	14,825
Apr 25, 2025	1.14	1.15	1.12	1.15	1.15	-	13,400
Apr 24, 2025	1.15	1.15	1.11	1.15	1.15	-	16,509
Apr 23, 2025	1.15	1.16	1.11	1.15	1.15	1.77%	11,300
Apr 22, 2025	1.12	1.15	1.11	1.13	1.13	-	12,140
Apr 21, 2025	1.18	1.18	1.11	1.13	1.13	-2.59%	8,400
Apr 17, 2025	1.18	1.18	1.15	1.16	1.16	2.65%	3,500
Apr 16, 2025	1.19	1.19	1.11	1.13	1.13	-	39,600
Apr 15, 2025	1.10	1.15	1.10	1.13	1.13	1.80%	20,035
Apr 14, 2025	1.07	1.16	1.07	1.11	1.11	4.72%	13,000
Apr 11, 2025	1.09	1.10	1.05	1.06	1.06	2.91%	8,800
Apr 10, 2025	1.09	1.09	1.01	1.03	1.03	-5.50%	31,100
Apr 9, 2025	1.01	1.15	1.01	1.09	1.09	4.81%	22,500
Apr 8, 2025	1.04	1.12	1.04	1.04	1.04	5.05%	133,100