TNYBF - The Tinley Beverage Company Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.32400.34820.31270.34820.34821,150
Jan. 16, 20200.34770.36450.32400.32400.324021,830
Jan. 15, 20200.28900.36410.28900.35270.352760,052
Jan. 14, 20200.27440.28480.27340.28480.284826,650
Jan. 13, 20200.28700.29300.27770.28330.283312,545
Jan. 10, 20200.28950.30000.28500.28500.28504,773
Jan. 09, 20200.29840.29840.28770.29310.29317,696
Jan. 08, 20200.28000.28890.28000.28100.2810417
Jan. 07, 20200.28100.30160.28100.28800.288021,774
Jan. 06, 20200.29030.29750.28900.28900.289026,036
Jan. 03, 20200.29520.29520.28850.28850.28851,405
Jan. 02, 20200.30500.30930.30240.30390.30394,960
Dec. 31, 20190.28940.30050.28460.29860.298613,722
Dec. 30, 20190.29280.30500.28240.29100.291027,569
Dec. 27, 20190.29410.31900.28980.29000.290016,105
Dec. 26, 20190.33200.33200.32910.32910.32914,067
Dec. 24, 20190.30690.30780.28890.30780.3078320,000
Dec. 23, 20190.30000.32250.29650.29650.296560,272
Dec. 20, 20190.30960.31530.29430.30510.305115,083
Dec. 19, 20190.29860.32090.29860.30860.308626,764
Dec. 18, 20190.31000.31000.29600.29600.296026,150
Dec. 17, 20190.29620.31110.29000.30890.308961,347
Dec. 16, 20190.32960.32960.28630.28630.286323,305
Dec. 13, 20190.28200.31080.27650.31080.310826,322
Dec. 12, 20190.29190.29390.26450.27110.271137,175
Dec. 11, 20190.28850.29210.28850.28870.28875,529
Dec. 10, 20190.29460.30630.29460.30630.306330,695
Dec. 09, 20190.29000.29000.26750.28500.285032,980
Dec. 06, 20190.25140.28160.25140.28160.281660,015
Dec. 05, 20190.26000.27070.25000.25420.254240,315
Dec. 04, 20190.26850.27730.25760.25760.25763,570
Dec. 03, 20190.26300.28500.26300.27330.273313,270
Dec. 02, 20190.26870.29840.26400.29800.298048,233
Nov. 29, 20190.28700.28700.27800.27800.278035,525
Nov. 27, 20190.29630.29630.28000.29240.292419,187
Nov. 26, 20190.29520.31080.28000.31080.310828,494
Nov. 25, 20190.29800.29800.28550.28930.289332,858
Nov. 22, 20190.30450.30450.30450.30450.3045125
Nov. 21, 20190.31850.31990.30500.30860.30864,200
Nov. 20, 20190.32490.32720.31350.31850.318528,225
Nov. 19, 20190.29900.32170.29330.32170.321725,825
Nov. 18, 20190.26100.29360.26100.29360.293621,729
Nov. 15, 20190.28840.29020.26710.27700.277061,350
Nov. 14, 20190.31100.31850.27250.28210.2821111,425
Nov. 13, 20190.32400.34520.32400.33400.334013,853
Nov. 12, 20190.35740.36550.33420.33420.334214,023
Nov. 11, 20190.36400.36520.35400.35930.35936,987
Nov. 08, 20190.36000.37600.34600.37600.37604,250
Nov. 07, 20190.34160.36600.32200.35100.351025,243
Nov. 06, 20190.37950.39290.37950.39290.39293,643
Nov. 05, 20190.42270.42270.39000.39000.390067,259
Nov. 04, 20190.38000.41300.36010.39530.395362,833
Nov. 01, 20190.34910.38000.34910.36010.360134,317
Oct. 31, 20190.40680.40680.35390.36600.366024,126
Oct. 30, 20190.38580.41820.38580.39450.394536,398
Oct. 29, 20190.35220.37020.35220.37020.370218,515
Oct. 28, 20190.31000.34210.31000.33680.33688,485
Oct. 25, 20190.30300.32260.30300.31890.318921,400
Oct. 24, 20190.27000.32120.27000.30200.302018,085
Oct. 23, 20190.29660.29660.27000.27000.270030,888
Oct. 22, 20190.29830.30000.27000.27900.279025,212
Oct. 21, 20190.30900.30900.29630.30390.303926,291
Oct. 18, 20190.34250.34250.31110.31110.311140,575
Oct. 17, 20190.35020.35020.34500.34500.345016,353
Oct. 16, 20190.33300.35000.33000.33700.337013,938
Oct. 15, 20190.34970.34970.30110.33320.3332110,397
Oct. 14, 20190.36000.36000.36000.36000.3600282
Oct. 11, 20190.36400.36600.35000.35120.351212,289
Oct. 10, 20190.36770.37000.35850.36360.36365,330
Oct. 09, 20190.38100.38800.38100.38300.383018,500
Oct. 08, 20190.39200.39200.37040.37150.371511,074
Oct. 07, 20190.39600.40400.37430.39200.392011,714
Oct. 04, 20190.36090.39030.35270.38650.38656,385
Oct. 03, 20190.33600.35800.33100.33600.336012,113
Oct. 02, 20190.36400.37240.29750.35170.351752,412
Oct. 01, 20190.35880.37450.35880.37450.37452,545
Sep. 30, 20190.38100.38100.36500.36500.36506,332
Sep. 27, 20190.40740.41000.38100.38100.381011,611
Sep. 26, 20190.40000.41960.39550.41000.410023,788
Sep. 25, 20190.44000.44200.41480.41500.415041,315
Sep. 24, 20190.43510.43570.41300.43500.435014,695
Sep. 23, 20190.38800.42700.38800.41500.41507,271
Sep. 20, 20190.40120.40120.40120.40120.40121,625
Sep. 19, 20190.39800.40200.38710.38710.387110,572
Sep. 18, 20190.38000.39630.37000.39200.392011,027
Sep. 17, 20190.38050.38920.37200.38690.386913,794
Sep. 16, 20190.39430.40000.36980.38720.387236,877
Sep. 13, 20190.39000.39740.37940.38860.388618,310
Sep. 12, 20190.40360.40500.38000.39000.390037,315
Sep. 11, 20190.42160.42160.40160.40160.401620,285
Sep. 10, 20190.43290.43290.40870.41060.41067,987
Sep. 09, 20190.42000.42020.40890.41000.410026,340
Sep. 06, 20190.42040.43480.41200.41920.419227,444
Sep. 05, 20190.44000.44000.41900.41900.41906,591
Sep. 04, 20190.41500.43120.41500.41600.416016,973
Sep. 03, 20190.44100.44100.39460.41800.418063,150
Aug. 30, 20190.42500.43720.42500.43720.437231,200
Aug. 29, 20190.42810.43990.41870.42500.425040,818
Aug. 28, 20190.43950.45000.42600.43370.433740,577
Aug. 27, 20190.45560.45700.45000.45110.451122,756
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...