Tinybuild Inc. (DI) (TBLD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tinybuild Inc. (DI)

Date Open High Low Close* Volume
01/02/2024 5.15p 5.45p 5.00p 5.25p 351787
31/01/2024 4.90p 5.43p 4.82p 5.15p 630600
30/01/2024 4.75p 4.99p 4.56p 4.90p 415799
29/01/2024 4.75p 5.00p 4.53p 4.75p 179094
26/01/2024 4.70p 5.00p 4.25p 4.75p 409584
25/01/2024 4.70p 5.00p 4.40p 4.70p 2038
24/01/2024 4.70p 4.70p 4.40p 4.70p 996491
23/01/2024 4.70p 4.70p 4.40p 4.70p 248616
22/01/2024 4.70p 4.70p 4.40p 4.70p 27936
19/01/2024 4.70p 4.97p 4.40p 4.70p 1000438
18/01/2024 4.45p 4.70p 4.32p 4.70p 848143
17/01/2024 4.45p 4.50p 4.10p 4.45p 116004
16/01/2024 4.60p 4.61p 4.00p 4.50p 349284
15/01/2024 4.75p 5.00p 4.55p 4.60p 361963
12/01/2024 5.00p 5.23p 4.50p 4.75p 4027722
11/01/2024 5.25p 5.48p 5.00p 5.00p 184510
10/01/2024 5.25p 5.48p 5.00p 5.25p 41148
09/01/2024 5.25p 5.50p 5.03p 5.50p 200598
08/01/2024 5.00p 5.48p 5.00p 5.25p 277603
05/01/2024 5.25p 5.38p 4.87p 5.00p 306104
04/01/2024 5.38p 5.49p 5.00p 5.25p 349406
03/01/2024 5.00p 5.48p 4.80p 5.25p 1434907
02/01/2024 4.50p 5.45p 4.50p 5.25p 9076021
29/12/2023 4.00p 4.74p 4.00p 4.50p 154027
28/12/2023 4.00p 4.50p 3.50p 4.00p 934686
27/12/2023 4.25p 4.50p 3.50p 4.00p 918950
22/12/2023 3.90p 4.45p 3.52p 4.00p 3564060
21/12/2023 4.25p 5.00p 3.50p 4.00p 18936760
20/12/2023 2.35p 2.60p 2.35p 2.50p 3624117
19/12/2023 2.35p 2.40p 2.30p 2.35p 5306406
18/12/2023 2.30p 2.40p 2.20p 2.35p 734479
15/12/2023 2.40p 2.50p 2.20p 2.20p 481761
14/12/2023 2.40p 2.50p 2.33p 2.40p 82102
13/12/2023 2.35p 2.50p 2.31p 2.40p 143675
12/12/2023 2.55p 2.69p 2.30p 2.35p 1365940
11/12/2023 2.65p 2.88p 2.40p 2.55p 922928
08/12/2023 2.50p 2.70p 2.40p 2.65p 471860
07/12/2023 2.35p 2.65p 2.20p 2.50p 586219
06/12/2023 3.10p 3.20p 2.50p 2.65p 1801110
05/12/2023 4.50p 5.00p 3.00p 3.10p 9810884
04/12/2023 6.13p 6.25p 6.00p 6.13p 134844
01/12/2023 6.13p 6.25p 6.00p 6.13p 329760
30/11/2023 6.63p 6.70p 5.50p 6.13p 1205461
29/11/2023 7.13p 7.13p 6.50p 6.85p 2179268
28/11/2023 7.13p 7.25p 7.00p 7.13p 2018979
27/11/2023 7.13p 7.35p 7.13p 7.25p 1029109
24/11/2023 7.25p 7.25p 7.00p 7.13p 182158
23/11/2023 7.25p 7.50p 7.25p 7.25p 39092
22/11/2023 7.25p 7.50p 7.25p 7.25p 20913
21/11/2023 7.25p 7.50p 7.05p 7.25p 232730
20/11/2023 7.13p 7.45p 7.13p 7.25p 32490
17/11/2023 7.13p 7.25p 7.03p 7.13p 1199829
16/11/2023 7.13p 7.25p 7.03p 7.13p 2768511
15/11/2023 7.50p 7.75p 7.14p 7.20p 4811136
14/11/2023 7.50p 7.75p 7.37p 7.50p 416157
13/11/2023 8.13p 8.13p 7.25p 7.38p 2122796
10/11/2023 8.13p 8.13p 8.00p 8.13p 132101
09/11/2023 8.13p 8.25p 8.13p 8.13p 51545
08/11/2023 8.13p 8.35p 8.10p 8.20p 471186
07/11/2023 8.13p 8.30p 8.00p 8.13p 883076
06/11/2023 8.13p 8.40p 8.13p 8.25p 1627564
03/11/2023 8.25p 8.50p 8.00p 8.40p 1974853
02/11/2023 8.38p 8.50p 8.20p 8.25p 289782
01/11/2023 8.38p 8.50p 8.26p 8.38p 1029881
31/10/2023 8.38p 8.50p 8.35p 8.38p 155000
30/10/2023 8.25p 8.50p 8.00p 8.38p 592951
27/10/2023 8.25p 8.50p 8.15p 8.50p 267390
26/10/2023 8.25p 8.50p 8.13p 8.25p 566900
25/10/2023 8.25p 8.50p 8.13p 8.25p 50698
24/10/2023 8.13p 8.25p 8.08p 8.25p 755184
23/10/2023 8.13p 8.25p 8.00p 8.25p 2687500
20/10/2023 8.13p 8.25p 8.08p 8.25p 472183
19/10/2023 8.13p 8.25p 8.00p 8.25p 410403
18/10/2023 8.38p 8.50p 8.13p 8.13p 367500
17/10/2023 8.38p 8.50p 8.31p 8.38p 213749
16/10/2023 8.25p 8.50p 8.15p 8.38p 192506
13/10/2023 8.25p 8.50p 8.13p 8.25p 4257350
12/10/2023 8.25p 8.49p 8.15p 8.25p 1724712
11/10/2023 9.75p 9.75p 8.00p 8.25p 11635976
10/10/2023 9.75p 10.00p 9.50p 9.75p 329438
09/10/2023 9.75p 9.80p 9.55p 9.75p 601234
06/10/2023 9.75p 10.00p 9.50p 10.00p 490695
05/10/2023 9.88p 9.88p 9.70p 9.70p 263468
04/10/2023 9.88p 10.00p 9.75p 9.88p 414455
03/10/2023 9.50p 10.00p 9.25p 10.00p 648883
02/10/2023 8.25p 9.25p 8.10p 9.25p 548659
29/09/2023 7.63p 8.40p 7.53p 8.25p 1013699
28/09/2023 7.13p 7.75p 7.10p 7.63p 1157165
27/09/2023 8.50p 9.00p 6.25p 7.65p 7052377
26/09/2023 12.50p 12.50p 6.50p 7.90p 11693035
25/09/2023 12.75p 12.98p 12.50p 12.65p 278857
22/09/2023 13.30p 13.30p 12.60p 12.75p 325527
21/09/2023 13.80p 13.80p 13.16p 13.30p 284916
20/09/2023 13.80p 14.00p 13.64p 13.80p 152034
19/09/2023 13.75p 13.99p 13.68p 13.80p 80955
18/09/2023 13.75p 14.00p 13.56p 13.75p 191022
15/09/2023 13.90p 14.25p 13.66p 13.75p 309941
14/09/2023 14.25p 14.50p 13.75p 13.80p 1336622
13/09/2023 14.25p 14.50p 13.80p 14.25p 202830
12/09/2023 14.25p 14.40p 14.00p 14.25p 630464
11/09/2023 14.25p 14.49p 14.00p 14.00p 430759
08/09/2023 14.25p 14.25p 14.00p 14.25p 21285
07/09/2023 13.75p 14.50p 13.60p 14.00p 478094
06/09/2023 13.75p 14.00p 13.50p 13.75p 534171
05/09/2023 13.75p 13.82p 13.50p 13.75p 130322
04/09/2023 13.75p 14.00p 13.50p 13.75p 235905
01/09/2023 13.75p 14.00p 13.50p 14.00p 202434
31/08/2023 14.00p 14.50p 13.52p 13.75p 411717
30/08/2023 13.75p 14.00p 13.50p 14.00p 119272
29/08/2023 13.25p 14.50p 13.05p 13.50p 2381498
25/08/2023 13.75p 14.00p 13.57p 13.75p 130352
24/08/2023 13.75p 14.00p 13.55p 13.75p 615974
23/08/2023 14.25p 15.00p 13.90p 14.00p 1066073
22/08/2023 14.25p 14.50p 13.51p 13.80p 863787
21/08/2023 13.25p 14.35p 13.25p 13.80p 403290
18/08/2023 13.25p 14.00p 13.20p 13.25p 206960
17/08/2023 12.75p 14.00p 12.50p 13.50p 2828028
16/08/2023 12.50p 13.00p 12.15p 12.75p 268626
15/08/2023 12.25p 13.00p 11.85p 12.50p 230163
14/08/2023 12.25p 12.70p 11.50p 12.25p 94086
11/08/2023 12.25p 12.44p 12.10p 12.25p 63597
10/08/2023 12.50p 12.50p 11.15p 12.25p 625681
09/08/2023 12.50p 12.70p 12.02p 12.50p 47393
08/08/2023 12.50p 13.00p 12.00p 12.50p 165602
07/08/2023 12.75p 12.90p 12.25p 12.50p 60741
04/08/2023 12.75p 13.00p 12.50p 12.75p 107317
03/08/2023 13.25p 13.25p 12.51p 12.75p 201469
02/08/2023 13.25p 13.50p 13.00p 13.25p 488296
01/08/2023 13.25p 13.50p 13.00p 13.25p 268775
31/07/2023 13.75p 13.75p 12.75p 13.25p 808921
28/07/2023 13.75p 14.50p 13.52p 13.75p 230814
27/07/2023 13.50p 14.00p 13.05p 13.75p 223115
26/07/2023 14.25p 14.25p 13.05p 13.50p 497401
25/07/2023 14.25p 14.50p 14.00p 14.25p 1030881
24/07/2023 13.25p 13.80p 13.00p 13.75p 901763
21/07/2023 12.25p 13.50p 11.95p 13.00p 1321083
20/07/2023 11.75p 12.50p 11.50p 12.25p 1006854
19/07/2023 11.25p 12.50p 11.25p 12.20p 1740301
18/07/2023 9.75p 11.50p 9.75p 11.20p 1281325
17/07/2023 9.75p 10.20p 9.50p 9.80p 806228
14/07/2023 9.75p 10.00p 9.50p 9.75p 83716
13/07/2023 9.75p 10.00p 9.50p 9.75p 209280
12/07/2023 9.75p 9.80p 9.00p 9.75p 896461
11/07/2023 9.75p 10.00p 9.50p 9.75p 418028
10/07/2023 10.25p 10.50p 9.50p 9.75p 558049
07/07/2023 10.25p 10.50p 9.60p 10.25p 414273
06/07/2023 9.75p 10.70p 9.75p 10.20p 1146517
05/07/2023 12.00p 12.00p 9.60p 9.75p 550996
04/07/2023 11.25p 11.50p 11.01p 11.25p 1960666
03/07/2023 9.75p 11.50p 9.26p 11.25p 5444542
30/06/2023 7.25p 9.50p 7.25p 9.25p 8233790
29/06/2023 21.50p 22.00p 7.30p 7.30p 18538082
28/06/2023 34.50p 34.50p 34.00p 34.50p 47346
27/06/2023 34.00p 35.00p 33.90p 34.00p 146454
26/06/2023 34.00p 35.00p 33.45p 34.00p 144217
23/06/2023 33.50p 35.00p 33.00p 33.50p 26172
22/06/2023 34.00p 35.00p 33.00p 33.50p 144874
21/06/2023 32.50p 34.20p 32.00p 34.00p 361494
20/06/2023 30.50p 32.98p 30.00p 32.00p 645443
19/06/2023 39.00p 40.00p 30.00p 30.50p 1681177
16/06/2023 44.50p 44.50p 39.00p 39.50p 353386
15/06/2023 44.00p 45.00p 43.00p 44.00p 29992
14/06/2023 44.00p 45.00p 43.00p 44.00p 23424
13/06/2023 44.00p 44.00p 43.00p 44.00p 47586
12/06/2023 44.00p 45.00p 43.06p 44.00p 36346
09/06/2023 42.50p 45.00p 42.00p 44.00p 104715
08/06/2023 46.50p 46.50p 42.00p 42.50p 728723
07/06/2023 46.50p 47.00p 46.03p 46.50p 86613
06/06/2023 46.50p 47.00p 46.10p 46.50p 14722
05/06/2023 47.00p 47.29p 46.00p 46.50p 310288
02/06/2023 48.50p 48.50p 46.10p 47.00p 69043
01/06/2023 46.50p 47.00p 46.00p 46.50p 16054
31/05/2023 46.50p 47.00p 46.00p 46.50p 370361
30/05/2023 47.50p 48.00p 46.00p 47.00p 360494
26/05/2023 47.50p 48.00p 47.03p 47.50p 11250
25/05/2023 47.50p 47.50p 47.50p 47.50p 2592
24/05/2023 49.50p 50.00p 47.00p 47.50p 121151
23/05/2023 49.50p 50.00p 48.10p 49.50p 89467
22/05/2023 50.00p 50.98p 49.00p 49.50p 68786
19/05/2023 49.50p 50.00p 49.03p 49.50p 120458
18/05/2023 47.50p 50.00p 47.05p 49.00p 77009
17/05/2023 48.00p 48.00p 47.00p 47.50p 30311
16/05/2023 48.00p 48.72p 47.20p 48.00p 22389
15/05/2023 48.00p 48.00p 46.00p 48.00p 175043
12/05/2023 53.00p 53.00p 47.00p 48.50p 306880
11/05/2023 54.00p 54.14p 52.00p 53.00p 85721
10/05/2023 54.00p 54.50p 53.00p 54.00p 41374
09/05/2023 54.00p 54.10p 53.05p 54.00p 200324
05/05/2023 54.50p 55.00p 53.10p 54.00p 71061
04/05/2023 54.00p 55.00p 53.70p 54.00p 15404
03/05/2023 54.00p 54.50p 53.70p 54.00p 55160
02/05/2023 53.50p 54.60p 53.00p 54.00p 285374
28/04/2023 52.50p 54.98p 52.50p 53.50p 238180
27/04/2023 52.50p 53.00p 52.25p 52.50p 64619
26/04/2023 49.50p 54.00p 49.50p 53.00p 3258887
25/04/2023 49.50p 50.00p 49.00p 49.50p 16193
24/04/2023 49.50p 50.00p 49.03p 49.50p 345330
21/04/2023 48.50p 50.00p 48.00p 49.50p 134039
20/04/2023 49.00p 50.00p 49.00p 50.00p 354166
19/04/2023 49.00p 49.25p 48.00p 49.00p 188360

*Close Price adjusted for both dividends and splits