Tinybuild Inc. (DI) (TBLD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
18/04/2023 49.00p 50.00p 48.00p 49.00p 162707
17/04/2023 49.00p 50.00p 48.15p 49.00p 439026
14/04/2023 49.50p 49.92p 48.00p 49.00p 958793
13/04/2023 48.50p 50.00p 48.15p 49.50p 556518
12/04/2023 47.50p 49.00p 47.50p 48.00p 357758
11/04/2023 44.00p 48.50p 43.65p 47.60p 5218621
06/04/2023 45.00p 45.00p 43.02p 44.60p 417085
05/04/2023 43.50p 45.00p 41.00p 44.00p 230682
04/04/2023 47.50p 47.50p 42.10p 43.50p 269416
03/04/2023 47.50p 47.80p 47.00p 47.50p 330360
31/03/2023 50.00p 50.00p 47.00p 47.50p 1171113
30/03/2023 50.50p 52.00p 49.55p 51.00p 854644
29/03/2023 45.50p 52.40p 45.50p 50.00p 4006374
28/03/2023 45.50p 46.00p 44.95p 45.50p 177246
27/03/2023 47.50p 47.50p 45.00p 45.50p 376823
24/03/2023 47.50p 48.00p 47.00p 47.50p 33549
23/03/2023 48.50p 48.50p 47.00p 47.50p 542880
22/03/2023 48.50p 48.50p 47.00p 47.50p 67852
21/03/2023 50.50p 50.50p 46.00p 48.50p 118349
20/03/2023 51.00p 51.00p 49.13p 50.50p 31824
17/03/2023 52.50p 52.50p 50.00p 51.00p 122001
16/03/2023 52.50p 52.50p 52.00p 52.50p 20242
15/03/2023 52.50p 52.60p 52.00p 52.50p 17601
14/03/2023 53.50p 53.50p 52.00p 52.50p 35855
13/03/2023 55.00p 55.00p 52.00p 53.50p 52859
10/03/2023 58.00p 58.00p 52.00p 55.00p 532361
09/03/2023 56.50p 56.50p 56.05p 56.50p 470
08/03/2023 56.50p 56.50p 56.00p 56.50p 10132
07/03/2023 56.50p 56.50p 56.00p 56.50p 8540
06/03/2023 56.50p 56.50p 56.00p 56.50p 79447
03/03/2023 56.50p 57.00p 56.00p 56.50p 51190
02/03/2023 58.00p 58.00p 56.00p 56.50p 63595
01/03/2023 56.50p 57.00p 56.00p 56.50p 108607
28/02/2023 57.50p 57.50p 56.00p 56.50p 14741
27/02/2023 57.50p 58.00p 55.50p 57.50p 142560
24/02/2023 59.00p 59.00p 57.00p 57.50p 10041436
23/02/2023 58.50p 58.50p 57.00p 58.50p 65993
22/02/2023 58.50p 58.50p 58.00p 58.50p 38723
21/02/2023 59.50p 59.50p 58.00p 58.50p 160311
20/02/2023 59.50p 59.50p 59.00p 59.50p 52859
17/02/2023 59.50p 59.50p 59.00p 59.50p 102835
16/02/2023 59.50p 60.00p 59.00p 59.50p 124329
15/02/2023 59.50p 60.00p 57.00p 59.50p 299298
14/02/2023 59.50p 60.00p 59.00p 59.50p 740577
13/02/2023 59.00p 59.00p 58.00p 59.00p 1233641
10/02/2023 60.50p 62.00p 56.00p 59.00p 377381
09/02/2023 59.50p 62.00p 54.25p 60.50p 50281876
08/02/2023 73.50p 73.50p 50.00p 59.50p 5717650
07/02/2023 73.50p 73.50p 73.00p 73.50p 52208
06/02/2023 73.00p 74.00p 72.50p 73.50p 102583
03/02/2023 74.00p 74.00p 70.00p 73.00p 680361
02/02/2023 75.50p 76.00p 74.00p 74.00p 248433
01/02/2023 78.00p 78.00p 74.00p 75.50p 384682
31/01/2023 78.00p 78.00p 76.00p 77.50p 62714
30/01/2023 78.00p 78.00p 76.00p 78.00p 46097
27/01/2023 78.00p 80.00p 76.00p 77.00p 28324
26/01/2023 78.50p 78.50p 76.00p 77.00p 180172
25/01/2023 80.50p 80.50p 75.00p 77.00p 318489
24/01/2023 81.00p 82.00p 80.00p 81.00p 71785
23/01/2023 82.50p 84.00p 80.00p 81.00p 810945
20/01/2023 91.00p 91.00p 80.00p 81.00p 1267916
19/01/2023 92.50p 92.50p 90.00p 91.00p 119806
18/01/2023 98.50p 98.50p 92.00p 92.50p 168150
17/01/2023 98.50p 98.50p 96.00p 97.50p 93955
16/01/2023 98.50p 98.50p 96.00p 97.50p 51437
13/01/2023 98.50p 98.50p 96.00p 97.50p 30115
12/01/2023 99.20p 99.20p 96.00p 98.50p 76273
11/01/2023 99.20p 99.20p 97.40p 99.20p 38409
10/01/2023 98.50p 99.20p 97.40p 99.20p 18232
09/01/2023 102.50p 102.50p 96.40p 98.70p 316546
06/01/2023 106.00p 106.00p 104.00p 104.00p 181413
05/01/2023 106.00p 106.00p 105.00p 106.00p 64720
04/01/2023 108.00p 108.00p 105.00p 106.00p 73410
03/01/2023 109.00p 109.00p 108.00p 109.00p 197273
30/12/2022 109.00p 109.00p 108.00p 109.00p 62238
29/12/2022 109.00p 109.00p 109.00p 109.00p 3700
28/12/2022 112.00p 112.00p 108.00p 109.00p 22151
23/12/2022 112.00p 112.00p 110.19p 112.00p 19900
22/12/2022 112.00p 112.00p 110.70p 112.00p 255
21/12/2022 112.00p 112.00p 110.00p 112.00p 7274
20/12/2022 112.00p 112.00p 110.00p 112.00p 12166
19/12/2022 112.50p 112.50p 111.50p 112.00p 31775
16/12/2022 114.50p 114.50p 110.00p 112.50p 51150
15/12/2022 116.00p 116.00p 112.00p 114.50p 20495
14/12/2022 116.00p 116.00p 114.00p 116.00p 30724
13/12/2022 116.00p 116.00p 113.00p 116.00p 46790
12/12/2022 116.00p 116.00p 115.36p 116.00p 42139
09/12/2022 115.50p 116.00p 114.70p 115.50p 10693
08/12/2022 115.50p 115.50p 114.30p 115.50p 27699
07/12/2022 115.50p 115.50p 114.75p 115.50p 1500
06/12/2022 116.00p 116.00p 114.25p 115.00p 56150
05/12/2022 116.00p 117.46p 115.50p 115.50p 10801
02/12/2022 116.00p 116.00p 112.00p 115.50p 10000
01/12/2022 115.50p 115.50p 114.00p 115.50p 10000
30/11/2022 116.00p 119.00p 112.00p 115.50p 11639
29/11/2022 116.00p 116.90p 115.50p 115.50p 5020
28/11/2022 112.00p 117.00p 112.00p 114.75p 27413
25/11/2022 111.50p 114.00p 110.98p 112.00p 15226
24/11/2022 111.00p 111.00p 107.00p 110.00p 1062
23/11/2022 111.00p 111.00p 108.10p 109.50p 13888
22/11/2022 111.00p 111.00p 109.00p 109.50p 315207
21/11/2022 111.00p 111.00p 108.00p 109.50p 8180
18/11/2022 110.00p 110.00p 108.00p 108.00p 290250
17/11/2022 110.00p 110.00p 105.00p 107.00p 4940
16/11/2022 110.00p 110.00p 107.00p 107.00p 261288
15/11/2022 110.00p 110.00p 107.00p 107.00p 252547
14/11/2022 107.00p 109.00p 107.00p 107.00p 2015
11/11/2022 107.00p 108.00p 106.75p 107.00p 9758
10/11/2022 110.50p 110.50p 106.25p 107.00p 24975
09/11/2022 107.50p 108.00p 107.50p 107.50p 175
08/11/2022 108.50p 108.50p 106.12p 107.50p 318812
07/11/2022 108.00p 108.50p 106.00p 108.50p 394773
04/11/2022 108.00p 108.00p 106.00p 107.50p 32295
03/11/2022 108.00p 108.50p 106.50p 108.00p 970
02/11/2022 108.00p 108.60p 106.00p 108.00p 11352
01/11/2022 108.00p 108.95p 108.00p 108.00p 2580
31/10/2022 109.00p 109.50p 108.00p 109.00p 19260
28/10/2022 109.00p 110.00p 108.00p 109.00p 15705
27/10/2022 111.00p 111.00p 108.00p 109.00p 8277
26/10/2022 111.00p 111.00p 110.00p 111.00p 0
25/10/2022 112.50p 112.50p 111.50p 111.50p 1406
24/10/2022 112.50p 113.00p 110.00p 112.50p 15605
21/10/2022 112.50p 112.50p 110.00p 112.50p 12498
20/10/2022 112.50p 112.50p 110.00p 112.50p 75785
19/10/2022 112.50p 112.50p 110.00p 112.50p 2520
18/10/2022 116.50p 116.50p 100.00p 112.50p 1215614
17/10/2022 116.50p 117.20p 116.50p 116.50p 1840

*Close Price adjusted for both dividends and splits