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

Toughbuilt Industries Inc (NQ: TBLT )

3.040 +0.040 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 7.080 8.960 6.600 7.090 79,747,336 +1.23(+20.99%)
Jul 28, 2022 5.950 6.640 5.550 5.860 70,560,472 +1.28(+27.95%)
Jul 27, 2022 5.200 5.230 4.080 4.580 9,908,013 -0.83(-15.34%)
Jul 26, 2022 5.460 5.900 5.250 5.410 7,859,585 -0.45(-7.68%)
Jul 25, 2022 5.990 6.230 5.400 5.860 26,920,468 -2.12(-26.57%)
Jul 22, 2022 6.330 9.350 5.860 7.980 139,238,320 +2.26(+39.51%)
Jul 21, 2022 4.980 5.770 4.640 5.720 76,016,192 +1.53(+36.52%)
Jul 20, 2022 3.420 5.180 3.370 4.190 59,779,800 +1.11(+36.04%)
Jul 19, 2022 2.670 3.220 2.600 3.080 7,859,344 +0.40(+14.93%)
Jul 18, 2022 2.650 2.830 2.580 2.680 3,504,592 +0.04(+1.52%)
Jul 15, 2022 2.880 3.230 2.500 2.640 21,298,640 +0.25(+10.46%)
Jul 14, 2022 2.160 2.410 2.100 2.390 4,411,535 +0.22(+10.14%)
Jul 13, 2022 2.420 2.430 2.110 2.170 1,453,014 -0.34(-13.55%)
Jul 12, 2022 2.490 2.600 2.280 2.510 3,019,689 -0.06(-2.33%)
Jul 11, 2022 2.750 2.870 2.420 2.570 49,133,840 +0.55(+27.23%)
Jul 08, 2022 2.050 2.100 1.980 2.020 604,191 +0.03(+1.51%)
Jul 07, 2022 2.000 2.100 1.960 1.990 689,506 -0.05(-2.45%)
Jul 06, 2022 1.860 2.110 1.860 2.040 1,153,749 +0.16(+8.51%)
Jul 05, 2022 1.970 2.000 1.780 1.880 1,345,529 -0.08(-4.08%)
Jul 01, 2022 2.130 2.250 1.930 1.960 1,520,666 -0.27(-12.11%)
Jun 30, 2022 2.230 2.350 2.010 2.230 1,828,708 -0.19(-7.85%)
Jun 29, 2022 2.560 2.619 2.260 2.420 3,944,857 -0.43(-15.09%)
Jun 28, 2022 2.640 2.950 2.470 2.850 7,085,783 -0.10(-3.39%)
Jun 27, 2022 2.570 3.180 2.400 2.950 25,297,174 +0.25(+9.26%)
Jun 24, 2022 3.070 3.950 2.660 2.700 177,576,400 +0.96(+55.17%)
Jun 23, 2022 1.410 1.810 1.410 1.740 6,235,796 +0.36(+26.09%)
Jun 22, 2022 1.390 1.440 1.340 1.380 1,050,706 -0.06(-4.17%)
Jun 21, 2022 1.500 1.530 1.410 1.440 1,603,298 -0.04(-2.70%)
Jun 17, 2022 1.550 1.650 1.400 1.480 7,070,958 -1.57(-51.48%)
Jun 16, 2022 3.380 3.490 3.030 3.050 786,679 -0.55(-15.28%)
Jun 15, 2022 3.510 3.740 3.210 3.600 383,813 +0.15(+4.35%)
Jun 14, 2022 3.840 3.840 3.270 3.450 227,991 -0.39(-10.16%)
Jun 13, 2022 3.880 4.095 3.520 3.840 214,913 -0.14(-3.52%)
Jun 10, 2022 4.360 4.500 3.900 3.980 272,661 -0.57(-12.53%)
Jun 09, 2022 5.570 5.920 4.510 4.550 342,747 -1.15(-20.18%)
Jun 08, 2022 4.850 5.700 4.680 5.700 324,659 +0.89(+18.50%)
Jun 07, 2022 4.410 5.080 4.162 4.810 305,795 +0.46(+10.57%)
Jun 06, 2022 4.850 4.960 4.250 4.350 117,446 -0.47(-9.75%)
Jun 03, 2022 5.110 5.110 4.750 4.820 84,245 -0.38(-7.31%)
Jun 02, 2022 4.760 5.200 4.750 5.200 124,634 +0.45(+9.47%)
Jun 01, 2022 4.610 4.900 4.560 4.750 93,111 +0.01(+0.21%)
May 31, 2022 4.820 5.150 4.420 4.740 256,382 -0.26(-5.20%)
May 27, 2022 5.900 6.190 4.860 5.000 250,078 -1.00(-16.67%)
May 26, 2022 5.260 6.640 4.820 6.000 328,622 +0.40(+7.14%)
May 25, 2022 5.190 5.750 5.190 5.600 140,674 +0.32(+6.06%)
May 24, 2022 5.790 5.790 5.140 5.280 151,619 -0.77(-12.73%)
May 23, 2022 6.940 7.170 6.000 6.050 166,150 -0.77(-11.29%)
May 20, 2022 7.600 7.600 6.500 6.820 112,312 -0.68(-9.07%)
May 19, 2022 7.600 8.000 7.300 7.500 114,172 -0.33(-4.21%)
May 18, 2022 7.380 8.000 7.270 7.830 115,508 +0.14(+1.82%)
May 17, 2022 7.560 7.820 7.190 7.690 64,013 +0.25(+3.36%)
May 16, 2022 9.490 9.490 7.380 7.440 180,506 -2.09(-21.93%)
May 13, 2022 9.380 10.16 9.120 9.530 82,221 +0.53(+5.89%)
May 12, 2022 8.560 9.697 8.400 9.000 67,970 +0.19(+2.16%)
May 11, 2022 8.590 9.110 8.525 8.810 96,496 -0.12(-1.29%)
May 10, 2022 9.620 10.000 8.605 8.925 101,172 -0.75(-7.80%)
May 09, 2022 10.31 10.31 9.670 9.680 65,790 -0.83(-7.90%)
May 06, 2022 10.97 11.62 10.50 10.51 113,938 -0.54(-4.89%)
May 05, 2022 12.08 12.08 10.75 11.05 100,124 -1.09(-8.98%)
May 04, 2022 12.49 12.82 11.21 12.14 131,781 -0.16(-1.30%)
May 03, 2022 13.07 13.74 12.06 12.30 224,691 -0.90(-6.82%)
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.