Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toughbuilt Industries Inc (NQ: TBLT )

2.400 +0.030 (+1.27%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 201.00 202.50 195.00 199.50 12,197 -4.50(-2.21%)
Apr 29, 2020 202.50 223.50 199.50 204.00 23,094 -3.00(-1.45%)
Apr 28, 2020 214.50 216.00 199.50 207.00 10,864 -7.50(-3.50%)
Apr 27, 2020 208.50 216.00 205.50 214.50 15,507 +9.00(+4.38%)
Apr 24, 2020 204.00 207.00 199.50 205.50 8,383 -1.50(-0.72%)
Apr 23, 2020 199.50 208.50 198.00 207.00 11,621 +6.00(+2.99%)
Apr 22, 2020 199.50 205.50 195.00 201.00 13,269 +1.50(+0.75%)
Apr 21, 2020 196.50 207.00 195.00 199.50 10,550 -4.50(-2.21%)
Apr 20, 2020 204.00 216.00 195.00 204.00 12,269 -1.50(-0.73%)
Apr 17, 2020 201.00 210.00 196.50 205.50 13,188 +0.00(+0.00%)
Apr 16, 2020 210.00 213.00 187.50 205.50 21,452 -9.00(-4.20%)
Apr 15, 2020 175.50 240.00 166.50 214.50 118,131 -10.05(-4.48%)
Apr 14, 2020 241.50 243.00 207.45 224.55 21,010 -15.45(-6.44%)
Apr 13, 2020 255.00 255.00 240.00 240.00 12,911 -11.85(-4.71%)
Apr 09, 2020 304.50 315.00 244.35 251.85 69,909 +40.20(+18.99%)
Apr 08, 2020 225.00 225.00 195.00 211.65 17,698 -16.35(-7.17%)
Apr 07, 2020 237.00 240.00 219.15 228.00 8,647 -1.35(-0.59%)
Apr 06, 2020 240.00 257.40 226.80 229.35 13,313 -9.45(-3.96%)
Apr 03, 2020 217.50 244.50 207.75 238.80 20,760 +31.65(+15.28%)
Apr 02, 2020 210.00 214.50 202.50 207.15 7,063 -1.50(-0.72%)
Apr 01, 2020 223.35 223.50 202.65 208.65 7,819 -9.90(-4.53%)
Mar 31, 2020 264.45 267.00 217.50 218.55 16,557 -51.45(-19.06%)
Mar 30, 2020 270.00 351.00 256.95 270.00 70,589 +45.00(+20.00%)
Mar 27, 2020 208.50 253.50 200.40 225.00 13,137 +12.00(+5.63%)
Mar 26, 2020 217.50 217.50 203.25 213.00 3,980 +3.00(+1.43%)
Mar 25, 2020 195.00 210.00 195.00 210.00 7,258 +12.60(+6.38%)
Mar 24, 2020 202.50 209.70 194.40 197.40 3,950 -2.85(-1.42%)
Mar 23, 2020 204.75 209.85 187.50 200.25 4,130 -7.35(-3.54%)
Mar 20, 2020 210.00 214.95 202.80 207.60 3,780 -1.05(-0.50%)
Mar 19, 2020 211.80 225.00 195.00 208.65 6,176 -12.45(-5.63%)
Mar 18, 2020 233.70 237.75 212.25 221.10 5,417 -15.75(-6.65%)
Mar 17, 2020 243.00 247.50 228.00 236.85 6,686 +4.35(+1.87%)
Mar 16, 2020 255.00 255.00 231.00 232.50 5,498 -22.20(-8.72%)
Mar 13, 2020 280.80 289.20 247.50 254.70 11,275 +3.30(+1.31%)
Mar 12, 2020 247.50 300.00 228.00 251.40 16,259 -3.60(-1.41%)
Mar 11, 2020 330.00 330.00 255.00 255.00 23,913 +12.00(+4.94%)
Mar 10, 2020 253.65 254.85 234.75 243.00 4,740 +3.00(+1.25%)
Mar 09, 2020 255.00 255.00 225.00 240.00 6,134 -25.50(-9.60%)
Mar 06, 2020 270.00 277.50 255.00 265.50 4,944 -16.50(-5.85%)
Mar 05, 2020 285.00 285.00 274.50 282.00 3,534 -3.00(-1.05%)
Mar 04, 2020 285.00 300.00 270.00 285.00 9,922 -22.50(-7.32%)
Mar 03, 2020 255.00 326.25 247.50 307.50 23,749 +52.50(+20.59%)
Mar 02, 2020 255.00 277.50 235.50 255.00 8,199 -15.00(-5.56%)
Feb 28, 2020 255.00 270.00 235.50 270.00 9,713 -7.50(-2.70%)
Feb 27, 2020 243.00 311.40 226.80 277.50 19,292 -7.50(-2.63%)
Feb 26, 2020 330.00 330.00 270.00 285.00 14,775 -60.30(-17.46%)
Feb 25, 2020 382.50 389.70 331.05 345.30 20,638 +28.05(+8.84%)
Feb 24, 2020 351.75 352.50 295.50 317.25 17,003 -45.75(-12.60%)
Feb 21, 2020 412.50 442.50 315.00 363.00 72,527 +57.00(+18.63%)
Feb 20, 2020 243.00 314.85 238.50 306.00 51,112 +67.80(+28.46%)
Feb 19, 2020 231.00 246.00 225.00 238.20 13,036 +17.70(+8.03%)
Feb 18, 2020 226.50 228.00 213.90 220.50 4,420 +2.25(+1.03%)
Feb 14, 2020 225.00 225.45 210.45 218.25 4,861 -6.75(-3.00%)
Feb 13, 2020 225.00 225.00 210.00 225.00 4,267 -1.50(-0.66%)
Feb 12, 2020 234.00 235.05 225.00 226.50 4,608 -7.20(-3.08%)
Feb 11, 2020 240.00 242.40 230.55 233.70 4,583 -0.30(-0.13%)
Feb 10, 2020 240.00 241.50 228.90 234.00 4,089 +9.00(+4.00%)
Feb 07, 2020 240.15 240.30 225.00 225.00 6,509 -16.50(-6.83%)
Feb 06, 2020 244.50 247.50 235.50 241.50 9,355 +4.50(+1.90%)
Feb 05, 2020 233.10 262.50 228.75 237.00 30,713 +24.45(+11.50%)
Feb 04, 2020 202.50 217.20 195.00 212.55 6,399 +4.05(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.