Tinybuild Inc. Historical Data - TBLD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Tinybuild Inc. (TBLD)
Tinybuild Inc. (TBLD) Historical

Tinybuild Inc. (TBLD)

4.90

-0.02

(-0.41%)

Closed May 17 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-4.85436893204	5.15	5.15	4.9	116452	4.99570034	DE
4	-1.1	-18.3333333333	6	6	4.25	218654	4.96928676	DE
12	-0.35	-6.66666666667	5.25	6.15	4.25	250310	5.56769228	DE
26	-2.225	-31.2280701754	7.125	7.25	2.2	1034132	4.60810013	DE
52	-43.1	-89.7916666667	48	50	2.2	1243535	7.77490941	DE
156	-262.6	-98.1682242991	267.5	275	2.2	684132	47.01846345	DE
260	-212.6	-97.7471264368	217.5	300	2.2	674988	55.64489788	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	4.9	-0.02	-0.41	4.9	4.9	4.9	163646
1715877000	4.92	-0.23	-4.47	5.15	5.15	4.9	390621
1715790600	5.15	0	0.00	5.15	5.15	5.15	31994
1715704200	5.15	0	0.00	5.15	5.15	5.15	10676
1715617800	5.15	0	0.00	5.15	5.15	5.15	120000
1715358600	5.15	0	0.00	5.15	5.15	5.15	28971
1715272200	5.15	0	0.00	5.15	5.15	5.15	4727
1715185800	5.15	0	0.00	5.15	5.15	5.15	18887
1715099400	5.15	0	0.00	5.15	5.15	5.15	4099
1714753800	5.15	0	0.00	5.4	5.4	5.15	9432
1714667400	5.15	0	0.00	5.15	5.15	5.15	94455
1714581000	5.15	0	0.00	5.15	5.15	5.15	556634
1714494600	5.15	0	0.00	5.15	5.15	5.15	27198
1714408200	5.15	0.25	5.10	4.9	5.15	4.9	427523
1714149000	4.9	0	0.00	4.9	4.9	4.9	2581
1714062600	4.9	0.15	3.16	4.75	4.9	4.75	384085
1713976200	4.75	0	0.00	4.75	4.75	4.75	30767
1713889800	4.75	-1.25	-20.83	4.75	4.75	4.25	1809556
1713803400	6	0	0.00	6	6	6	201586
1713544200	6	0	0.00	6	6	6	626
1713457800	6	0	0.00	6	6	6	25000
1713371400	6	0	0.00	6	6	6	178009
1713285000	6	-0.15	-2.44	6	6	6	25144
1713198600	6.15	0.13	2.16	6.15	6.15	6.15	50379
1712939400	6.0199999	-0.13	-2.11	6.15	6.15	6.0199999	1185184
1712853000	6.15	0	0.00	6.15	6.15	6.15	117232
1712766600	6.15	0	0.00	6.15	6.15	6.15	349881
1712680200	6.15	0	0.00	6.15	6.15	6.15	31361
1712593800	6.15	0	0.00	6.15	6.15	6	303693
1712334600	6.15	0	0.00	6.15	6.15	6.15	2000
1712248200	6.15	0	0.00	6.15	6.15	6.15	360140
1712161800	6.15	0.15	2.50	6	6.15	6	786674
1712075400	6	0.13	2.13	6	6	6	145430
1711647000	5.875	0	0.00	5.875	5.875	5.875	22684
1711560600	5.875	0.13	2.17	5.75	5.875	5.75	339361
1711474200	5.75	0	0.00	5.75	5.75	5.75	98697
1711387800	5.75	-0.13	-2.13	5.875	5.875	5.75	164059
1711128600	5.875	0	0.00	5.875	6	5.625	20066
1711042200	5.875	-0.13	-2.08	6.125	6.125	5.875	132069
1710955800	6	0	0.00	6	6	6	6512
1710869400	6	0.25	4.35	5.75	6.125	5.75	216193
1710783000	5.75	0	0.00	5.75	5.75	5.75	64934
1710523800	5.75	0.13	2.22	5.625	5.75	5.625	54298
1710437400	5.625	0	0.00	5.625	5.625	5.625	140533
1710351000	5.625	0.03	0.45	5.625	5.625	5.625	356950
1710264600	5.6	-0.15	-2.61	5.75	5.75	5.6	545598
1710178200	5.75	0	0.00	5.75	5.75	5.75	323021
1709919000	5.75	0	0.00	5.75	5.75	5.75	314896
1709832600	5.75	0	0.00	5.75	5.75	5.75	257707
1709746200	5.75	0	0.00	5.75	5.75	5.75	27256
1709659800	5.75	0	0.00	5.75	5.75	5.75	58606
1709573400	5.75	0.13	2.22	5.625	5.75	5.625	190438
1709314200	5.625	0	0.00	5.625	5.625	5.625	360109
1709227800	5.625	0	0.00	5.625	5.625	5.625	13771
1709141400	5.625	0.13	2.27	5.625	5.625	5.625	409390
1709055000	5.5	-0.25	-4.35	5.625	5.625	5.375	578631
1708968600	5.75	0.25	4.55	5.25	5.75	5.25	637366
1708709400	5.5	0.25	4.76	5.25	5.5	5.125	1219964
1708623000	5.25	-0.75	-12.50	6	6	5.25	260986
1708536600	6	0	0.00	6	6	6	0
1708450200	6	-0.13	-2.04	6.125	6.125	6	208415
1708363800	6.125	-0.13	-2.00	6.25	6.375	6.125	381956

Profit Planners Management (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions