Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tinybuild Inc (TBLD) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 7.25 7.25 7.25 7.25 3,448
29th Oct 2025 (Wed) 7.125 7.25 7.125 7.25 207,328
28th Oct 2025 (Tue) 7.125 7.125 7.125 7.125 5,028
27th Oct 2025 (Mon) 7.125 7.125 7.125 7.125 453,433
24th Oct 2025 (Fri) 7.25 7.25 6.625 7.125 491,922
23rd Oct 2025 (Thu) 7.75 7.75 7.125 7.25 1,704,344
22nd Oct 2025 (Wed) 7.75 7.75 7.75 7.75 58,611
21st Oct 2025 (Tue) 7.75 7.75 7.75 7.75 125,015
20th Oct 2025 (Mon) 7.75 7.75 7.75 7.75 43,525
17th Oct 2025 (Fri) 7.75 7.75 7.75 7.75 135,878
16th Oct 2025 (Thu) 7.75 7.75 7.75 7.75 83,615
15th Oct 2025 (Wed) 7.75 7.75 7.75 7.75 50,777
14th Oct 2025 (Tue) 7.75 7.75 7.75 7.75 234,290
13th Oct 2025 (Mon) 7.75 7.75 7.75 7.75 134,293
10th Oct 2025 (Fri) 7.75 7.75 7.75 7.75 22,087
9th Oct 2025 (Thu) 7.75 7.75 7.75 7.75 176,412
8th Oct 2025 (Wed) 8.00 8.00 7.75 7.75 741,851
7th Oct 2025 (Tue) 8.00 8.40 8.00 8.00 526,256
6th Oct 2025 (Mon) 10.50 10.50 7.25 8.00 3,797,880
3rd Oct 2025 (Fri) 10.50 10.50 10.50 10.50 209,958
2nd Oct 2025 (Thu) 10.50 10.50 10.50 10.50 346,703
1st Oct 2025 (Wed) 10.50 10.50 10.50 10.50 213,467
30th Sep 2025 (Tue) 10.50 10.75 10.50 10.50 314,985
29th Sep 2025 (Mon) 10.50 10.50 10.50 10.50 138,381
26th Sep 2025 (Fri) 10.50 10.50 10.50 10.50 105,481
25th Sep 2025 (Thu) 11.00 10.50 10.50 10.50 283,284
24th Sep 2025 (Wed) 11.00 11.00 11.00 11.00 74,104
23rd Sep 2025 (Tue) 11.00 11.00 11.00 11.00 92,942
22nd Sep 2025 (Mon) 11.00 11.00 11.00 11.00 217,878
19th Sep 2025 (Fri) 10.75 11.00 10.75 11.00 361,265
18th Sep 2025 (Thu) 10.50 11.50 10.50 10.75 1,222,653
17th Sep 2025 (Wed) 10.75 10.75 10.50 10.50 362,436
16th Sep 2025 (Tue) 11.25 11.50 10.50 10.80 2,583,797
15th Sep 2025 (Mon) 9.375 11.25 9.375 9.75 2,158,801
12th Sep 2025 (Fri) 8.25 9.375 8.25 9.375 773,975
11th Sep 2025 (Thu) 7.25 8.25 7.25 8.25 705,864
10th Sep 2025 (Wed) 6.625 7.10 7.10 7.10 3,367,577
9th Sep 2025 (Tue) 6.625 6.75 6.50 6.625 3,813,666
8th Sep 2025 (Mon) 6.375 6.75 6.40 6.40 634,251
5th Sep 2025 (Fri) 6.25 6.375 6.25 6.375 316,520
4th Sep 2025 (Thu) 6.25 6.25 6.25 6.25 602,966
3rd Sep 2025 (Wed) 6.25 6.25 6.25 6.25 129,488
2nd Sep 2025 (Tue) 6.25 6.25 6.25 6.25 105,954
1st Sep 2025 (Mon) 6.25 6.25 6.25 6.25 56,890
FTSE 100 Latest
Value9,692.59
Change-40.85