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 49.43 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 48.31 GBp, while 1000 GBp invested 1 year ago would be worth 1,828.23 GBp. This corresponds to total returns of -95.06%, -95.17%, 82.82%, respectively, with annualized returns of -43.01%, -45.43%, 82.82%.
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 |
|---|---|---|---|---|---|---|
| July 13, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 237,129 |
| July 10, 2026 | 11 | 10.75 | 10.75 | 11 | 10 | 126,200 |
| July 09, 2026 | 10.75 | 10.5 | 10.5 | 11 | 10 | 281,802 |
| July 08, 2026 | 11 | 10.25 | 10.25 | 11 | 10 | 808,933 |
| July 07, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 336,583 |
| July 06, 2026 | 11.5 | 10.6 | 10.6 | 11.5 | 10.5 | 319,671 |
| July 03, 2026 | 11.5 | 11 | 11 | 11.5 | 10.5 | 480,318 |
| July 02, 2026 | 10.75 | 11 | 11 | 11.5 | 10.5 | 1.41M |
| July 01, 2026 | 10.5 | 10.75 | 10.75 | 11 | 10.5 | 216,428 |
| June 30, 2026 | 10.5 | 10.5 | 10.5 | 10.5 | 10 | 614,736 |
| June 29, 2026 | 9.5 | 10 | 10 | 10.5 | 9 | 2.16M |
| June 26, 2026 | 9 | 9 | 9 | 9.25 | 8.5 | 420,070 |
| June 25, 2026 | 9.25 | 9 | 9 | 9.5 | 8.5 | 311,257 |
| June 24, 2026 | 9.24 | 9.25 | 9.25 | 9.34 | 9 | 44,564 |
| June 23, 2026 | 8.75 | 9.25 | 9.25 | 10 | 8.5 | 891,382 |
| 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 |
AD
