tinyBuild, Inc. (TBLD.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TBLD.L Historical Return
If you invested 1000 GBp in tinyBuild, Inc. (TBLD.L) since IPO date, it would be worth 48.64 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 51.36 GBp, while 1000 GBp invested 1 year ago would be worth 1,365.16 GBp. This corresponds to total returns of -95.14%, -94.86%, 36.52%, respectively, with annualized returns of -41.58%, -44.76%, 36.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TBLD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.9 | 10.25 | 10.25 | 11 | 9.8 | 591,213 |
| October 20, 2026 | 10 | 9.9 | 9.9 | 10 | 9.82 | 222,753 |
| October 19, 2026 | 9.8 | 9.9 | 9.9 | 10.25 | 9.8 | 10,165 |
| October 16, 2026 | 10.03 | 10.03 | 10.03 | 10.25 | 9.8 | 407,613 |
| October 15, 2026 | 9.88 | 10.03 | 10.03 | 10.03 | 9.8 | 208,512 |
| October 14, 2026 | 10.13 | 10.03 | 10.03 | 10.25 | 9.5 | 408,947 |
| October 13, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.11 | 19,698 |
| October 12, 2026 | 10.63 | 10.13 | 10.13 | 10.75 | 10 | 836,615 |
| October 09, 2026 | 11.13 | 10.75 | 10.75 | 11.13 | 10.63 | 219,613 |
| October 08, 2026 | 11.13 | 11.13 | 11.13 | 11.28 | 10.75 | 145,408 |
| October 07, 2026 | 11.25 | 11.13 | 11.13 | 11.5 | 11 | 253,482 |
| October 06, 2026 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 45,683 |
| October 05, 2026 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 149,395 |
| October 02, 2026 | 11.13 | 11.25 | 11.25 | 11.25 | 11 | 499,686 |
| October 01, 2026 | 11.13 | 11.13 | 11.13 | 11.25 | 11 | 66,163 |
| September 30, 2026 | 11.25 | 11.13 | 11.13 | 11.25 | 11 | 183,387 |
| September 29, 2026 | 11.75 | 11.25 | 11.25 | 11.75 | 11.08 | 264,747 |
| September 28, 2026 | 12.38 | 11.63 | 11.63 | 12.5 | 11.5 | 832,655 |
| September 25, 2026 | 12.38 | 12.5 | 12.5 | 13 | 12.25 | 687,579 |
| September 24, 2026 | 16 | 13 | 13 | 16 | 12.5 | 2.9M |
| September 23, 2026 | 14.25 | 15 | 15 | 15.5 | 14 | 776,961 |
| September 22, 2026 | 14 | 14.25 | 14.25 | 14.5 | 13.5 | 304,957 |
| September 21, 2026 | 13.5 | 14 | 14 | 14.09 | 13 | 662,339 |
| September 18, 2026 | 13.5 | 13.25 | 13.25 | 13.5 | 13 | 596,266 |
| September 17, 2026 | 12.75 | 13 | 13 | 13.5 | 12.63 | 321,838 |
| September 16, 2026 | 12.75 | 12.75 | 12.75 | 13.5 | 12.5 | 576,203 |
| September 15, 2026 | 12.25 | 12.75 | 12.75 | 13 | 12.25 | 525,877 |
| September 11, 2026 | 11.75 | 11.75 | 11.75 | 12 | 11.43 | 559,191 |
| September 10, 2026 | 11.5 | 12 | 12 | 12 | 11 | 51,780 |
| September 09, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11 | 86,444 |
| September 08, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11.46 | 128,912 |
| September 07, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11 | 556,470 |
| September 04, 2026 | 11.5 | 11.5 | 11.5 | 11.85 | 11.5 | 353,040 |
| September 03, 2026 | 12 | 12 | 12 | 12 | 11 | 472,425 |
| September 02, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11.25 | 390,648 |
| September 01, 2026 | 12 | 11.5 | 11.5 | 12 | 11 | 126,199 |
| August 28, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11 | 556,977 |
| August 27, 2026 | 11 | 11.5 | 11.5 | 12 | 10.5 | 644,339 |
| August 26, 2026 | 11 | 10.75 | 10.75 | 11 | 10.5 | 234,992 |
| August 25, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 108,440 |
| August 24, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 12,875 |
| August 21, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 261,212 |
| August 20, 2026 | 11 | 11 | 11 | 11.2 | 11 | 152,272 |
| August 19, 2026 | 10.75 | 11 | 11 | 11.5 | 10.5 | 378,598 |
| August 18, 2026 | 11 | 10.5 | 10.5 | 11 | 10 | 473,368 |
| August 17, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 210,928 |
| August 14, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 4,250 |
| August 13, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 461,980 |
| August 12, 2026 | 10.75 | 10.9 | 10.9 | 11 | 10.5 | 426,027 |
| August 11, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 1.05M |
| August 10, 2026 | 10.1 | 10.75 | 10.75 | 10.95 | 9.5 | 773,515 |
| August 07, 2026 | 9.5 | 9.75 | 9.75 | 10.5 | 9.31 | 319,020 |
| August 06, 2026 | 9.5 | 9.5 | 9.5 | 10 | 9 | 72,846 |
| August 05, 2026 | 9.5 | 9.5 | 9.5 | 10 | 9 | 136,381 |
| August 04, 2026 | 9.5 | 9.5 | 9.5 | 10 | 9.5 | 131,530 |
| August 03, 2026 | 9.5 | 9.5 | 9.5 | 10 | 9.5 | 35,453 |
| July 31, 2026 | 9.5 | 9.5 | 9.5 | 10 | 9 | 47,872 |
| July 30, 2026 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| July 29, 2026 | 10 | 9.5 | 9.5 | 10 | 9 | 26,126 |
| July 28, 2026 | 9.2 | 9.5 | 9.5 | 10 | 9.2 | 24,788 |
AD
