Tiny Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	1,352
Sep 4, 2025	0.90	0.90	0.83	0.86	0.86	2.38%	39,900
Sep 3, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	70,414
Sep 2, 2025	0.85	0.87	0.83	0.83	0.83	-5.68%	127,600
Aug 29, 2025	0.90	0.91	0.87	0.88	0.88	-1.12%	195,500
Aug 28, 2025	0.92	0.92	0.87	0.89	0.89	-4.30%	36,500
Aug 27, 2025	0.94	0.94	0.91	0.93	0.93	3.33%	60,100
Aug 26, 2025	0.90	0.94	0.89	0.90	0.90	3.45%	69,025
Aug 25, 2025	0.90	0.90	0.86	0.87	0.87	-3.33%	218,810
Aug 22, 2025	0.95	0.95	0.88	0.90	0.90	-2.17%	154,800
Aug 21, 2025	0.93	0.94	0.92	0.92	0.92	-1.08%	28,035
Aug 20, 2025	0.94	0.97	0.91	0.93	0.93	-1.06%	28,400
Aug 19, 2025	1.00	1.00	0.93	0.94	0.94	-3.09%	44,805
Aug 18, 2025	0.99	0.99	0.95	0.97	0.97	-1.02%	38,300
Aug 15, 2025	0.99	1.01	0.98	0.98	0.98	-1.01%	127,807
Aug 14, 2025	1.01	1.01	0.96	0.99	0.99	-1.00%	38,023
Aug 13, 2025	1.00	1.01	0.98	1.00	1.00	6.38%	40,826
Aug 12, 2025	0.99	1.02	0.93	0.94	0.94	-	151,400
Aug 11, 2025	0.95	0.95	0.90	0.94	0.94	2.17%	46,100
Aug 8, 2025	0.90	0.92	0.86	0.92	0.92	3.37%	19,520
Aug 7, 2025	0.92	0.93	0.89	0.89	0.89	-3.26%	14,600
Aug 6, 2025	0.94	0.94	0.92	0.92	0.92	-2.13%	7,400
Aug 5, 2025	0.88	0.94	0.88	0.94	0.94	6.82%	28,800
Aug 1, 2025	0.88	0.90	0.88	0.88	0.88	-2.22%	36,100
Jul 31, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	20,300
Jul 30, 2025	0.93	0.93	0.91	0.92	0.92	2.22%	25,400
Jul 29, 2025	0.90	0.92	0.90	0.90	0.90	-	5,000
Jul 28, 2025	0.86	0.91	0.86	0.90	0.90	-1.10%	63,700
Jul 25, 2025	0.92	0.92	0.90	0.91	0.91	-	44,524
Jul 24, 2025	0.90	0.92	0.90	0.91	0.91	-	23,300
Jul 23, 2025	0.92	0.93	0.91	0.91	0.91	-	24,600
Jul 22, 2025	0.93	0.93	0.89	0.91	0.91	-3.19%	47,426
Jul 21, 2025	0.94	0.94	0.90	0.94	0.94	-	51,800
Jul 18, 2025	0.93	0.95	0.93	0.94	0.94	2.17%	23,337
Jul 17, 2025	0.95	0.95	0.88	0.92	0.92	-3.16%	53,226
Jul 16, 2025	0.94	0.95	0.91	0.95	0.95	-	43,214
Jul 15, 2025	0.97	0.98	0.92	0.95	0.95	-1.04%	40,630
Jul 14, 2025	0.99	1.03	0.93	0.96	0.96	-3.03%	60,347
Jul 11, 2025	0.96	1.00	0.93	0.99	0.99	3.13%	93,700
Jul 10, 2025	0.90	0.96	0.90	0.96	0.96	4.35%	33,800
Jul 9, 2025	0.98	0.98	0.89	0.92	0.92	-2.13%	93,100
Jul 8, 2025	0.93	0.95	0.91	0.94	0.94	4.44%	75,302
Jul 7, 2025	0.91	0.95	0.87	0.90	0.90	3.45%	274,903
Jul 4, 2025	0.86	0.88	0.86	0.87	0.87	1.16%	49,000
Jul 3, 2025	0.85	0.90	0.84	0.86	0.86	3.61%	57,527
Jul 2, 2025	0.80	0.86	0.79	0.83	0.83	3.75%	209,100
Jun 30, 2025	0.83	0.83	0.79	0.80	0.80	-0.62%	137,425
Jun 27, 2025	0.83	0.85	0.80	0.81	0.81	-5.29%	82,504
Jun 26, 2025	0.86	0.88	0.83	0.85	0.85	-	47,744
Jun 25, 2025	0.87	0.87	0.84	0.85	0.85	-2.30%	253,730