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 42.07 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 38.36 GBp, while 1000 GBp invested 1 year ago would be worth 1,591.3 GBp. This corresponds to total returns of -95.79%, -96.16%, 59.13%, respectively, with annualized returns of -45.04%, -47.89%, 59.13%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 9 | 8.75 | 8.75 | 9.52 | 8.5 | 546,614 |
| June 19, 2026 | 9 | 9 | 9 | 9.5 | 8.5 | 50,872 |
| June 18, 2026 | 9 | 9 | 9 | 10.4 | 8.5 | 657,456 |
| June 17, 2026 | 8.5 | 9.25 | 9.25 | 9.6 | 8.5 | 1.13M |
| June 16, 2026 | 7.75 | 8.5 | 8.5 | 9 | 7.75 | 3.06M |
| June 15, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 719,790 |
| June 12, 2026 | 7.6 | 7.6 | 7.6 | 7.76 | 7.2 | 48,945 |
| June 11, 2026 | 7.6 | 7.6 | 7.6 | 7.6 | 7.2 | 27,584 |
| June 10, 2026 | 7.6 | 7.6 | 7.6 | 8 | 7.2 | 203,721 |
| June 09, 2026 | 7.35 | 7.6 | 7.6 | 8 | 7.2 | 334,922 |
| June 08, 2026 | 7.35 | 7.35 | 7.35 | 7.5 | 7.23 | 232,461 |
| June 05, 2026 | 7.35 | 7.35 | 7.35 | 7.5 | 7.23 | 1,309 |
| June 04, 2026 | 7.35 | 7.35 | 7.35 | 7.5 | 7.2 | 99 |
| June 03, 2026 | 7.38 | 7.35 | 7.35 | 7.38 | 7.35 | 13,450 |
| June 02, 2026 | 7.35 | 7.35 | 7.35 | 7.5 | 7.2 | 456,297 |
| June 01, 2026 | 8 | 7.35 | 7.35 | 8 | 7.2 | 55,475 |
| May 29, 2026 | 7.35 | 7.6 | 7.6 | 8 | 7.2 | 137,105 |
| May 28, 2026 | 7.75 | 7.35 | 7.35 | 8 | 7.2 | 375,410 |
| May 27, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 100,000 |
| May 26, 2026 | 7.6 | 7.75 | 7.75 | 8 | 7.2 | 163,482 |
| May 22, 2026 | 7.52 | 7.6 | 7.6 | 8 | 7.23 | 176,694 |
| May 21, 2026 | 7.75 | 7.75 | 7.75 | 7.88 | 7.5 | 131,285 |
| May 20, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.53 | 157,935 |
| May 19, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 54,803 |
| May 18, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 69,239 |
| May 15, 2026 | 8 | 7.75 | 7.75 | 8 | 7.5 | 17,360 |
| May 14, 2026 | 7.5 | 7.75 | 7.75 | 8 | 7.19 | 190,977 |
| May 13, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7 | 23,539 |
| May 12, 2026 | 7.25 | 7.5 | 7.5 | 8 | 7.25 | 548,375 |
| May 11, 2026 | 7.15 | 7.25 | 7.25 | 7.5 | 7 | 1.19M |
| May 08, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.45 | 33,463 |
| May 07, 2026 | 7.5 | 7.45 | 7.45 | 8 | 7 | 99,624 |
| May 06, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7 | 194,828 |
| May 05, 2026 | 8 | 7.5 | 7.5 | 8 | 7.15 | 183,247 |
| May 01, 2026 | 7.75 | 7.65 | 7.65 | 8 | 7.5 | 127,308 |
| April 30, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 56,751 |
| April 29, 2026 | 7.75 | 7.75 | 7.75 | 7.99 | 7.58 | 52,521 |
| April 28, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 1,294 |
| April 27, 2026 | 8.25 | 7.75 | 7.75 | 8.5 | 7.5 | 462,504 |
| April 24, 2026 | 8.25 | 8.25 | 8.25 | 8.32 | 8 | 264,256 |
| April 23, 2026 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 117,441 |
| April 22, 2026 | 8.5 | 8.25 | 8.25 | 8.5 | 8 | 52,625 |
| April 21, 2026 | 8 | 8.25 | 8.25 | 8.5 | 7.65 | 706,604 |
| April 20, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 396,309 |
| April 17, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 146,499 |
| April 16, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 43,193 |
| April 15, 2026 | 8 | 8 | 8 | 8.5 | 7 | 164,533 |
| April 14, 2026 | 7.5 | 7.25 | 7.25 | 8 | 7 | 819,732 |
| April 13, 2026 | 8 | 7.5 | 7.5 | 8 | 7 | 1.25M |
| April 10, 2026 | 7.25 | 7.5 | 7.5 | 8 | 7 | 849,424 |
| April 09, 2026 | 7.25 | 7.25 | 7.25 | 7.38 | 7 | 837,719 |
| April 08, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 87,990 |
| April 07, 2026 | 6.75 | 7 | 7 | 7.5 | 6.5 | 207,574 |
| April 02, 2026 | 6.75 | 6.75 | 6.75 | 6.98 | 6.5 | 221,754 |
| April 01, 2026 | 7.25 | 7.13 | 7.13 | 7.5 | 6.75 | 240,787 |
| March 31, 2026 | 6.5 | 7.13 | 7.13 | 7.18 | 6.5 | 393,049 |
| March 30, 2026 | 7.25 | 6.75 | 6.75 | 7.5 | 6.5 | 163,019 |
| March 27, 2026 | 6.25 | 6.25 | 6.25 | 6.45 | 6 | 610,009 |
| March 26, 2026 | 6.4 | 6.25 | 6.25 | 6.5 | 6 | 336,171 |
| March 25, 2026 | 6.38 | 6.4 | 6.4 | 6.75 | 6 | 211,803 |
AD
