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

Toughbuilt Industries Inc (NQ: TBLT )

2.240 -0.060 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 19, 2024 2.300 2.328 2.131 2.240 54,500 -0.06(-2.61%)
Apr 18, 2024 2.350 2.350 2.130 2.300 102,124 -0.10(-4.17%)
Apr 17, 2024 2.250 2.970 2.210 2.400 728,016 +0.24(+11.11%)
Apr 16, 2024 2.250 2.305 2.120 2.160 38,051 -0.07(-3.14%)
Apr 15, 2024 2.480 2.480 2.160 2.230 53,851 -0.22(-8.98%)
Apr 12, 2024 2.530 2.590 2.380 2.450 27,326 +0.01(+0.41%)
Apr 11, 2024 2.450 2.550 2.300 2.440 33,864 -0.01(-0.41%)
Apr 10, 2024 2.500 2.552 2.400 2.450 40,574 -0.09(-3.54%)
Apr 09, 2024 2.220 2.550 2.120 2.540 105,786 +0.30(+13.39%)
Apr 08, 2024 2.430 2.490 2.218 2.240 56,890 -0.14(-5.88%)
Apr 05, 2024 2.650 2.674 2.360 2.380 107,457 -0.27(-10.19%)
Apr 04, 2024 2.770 2.940 2.650 2.650 54,118 -0.13(-4.68%)
Apr 03, 2024 2.950 3.018 2.622 2.780 140,498 -0.18(-6.08%)
Apr 02, 2024 3.080 3.195 2.900 2.960 69,663 -0.12(-3.90%)
Apr 01, 2024 3.350 3.350 3.025 3.080 34,562 -0.18(-5.52%)
Mar 28, 2024 2.950 3.350 3.235 3.260 100,615 +0.28(+9.40%)
Mar 27, 2024 3.030 3.030 2.910 2.980 16,137 +0.05(+1.71%)
Mar 26, 2024 2.910 3.040 2.860 2.930 36,161 +0.02(+0.69%)
Mar 25, 2024 3.070 3.160 2.900 2.910 51,034 -0.12(-3.96%)
Mar 22, 2024 3.210 3.210 2.960 3.030 54,648 -0.12(-3.81%)
Mar 21, 2024 3.170 3.190 3.075 3.150 26,424 +0.04(+1.29%)
Mar 20, 2024 3.050 3.221 2.900 3.110 42,985 +0.07(+2.30%)
Mar 19, 2024 3.000 3.080 3.000 3.040 35,683 +0.02(+0.66%)
Mar 18, 2024 3.240 3.290 3.000 3.020 63,965 -0.20(-6.21%)
Mar 15, 2024 3.240 3.304 3.150 3.220 49,479 -0.03(-0.92%)
Mar 14, 2024 3.660 3.675 3.170 3.250 115,412 -0.30(-8.45%)
Mar 13, 2024 3.610 3.700 3.550 3.550 42,441 -0.06(-1.66%)
Mar 12, 2024 3.610 3.702 3.550 3.610 64,000 -0.03(-0.82%)
Mar 11, 2024 3.890 3.890 3.615 3.640 74,485 -0.10(-2.67%)
Mar 08, 2024 3.770 3.839 3.594 3.740 71,870 -0.03(-0.80%)
Mar 07, 2024 3.900 4.010 3.650 3.770 229,308 -0.11(-2.84%)
Mar 06, 2024 4.100 4.250 3.820 3.880 409,379 +0.08(+2.11%)
Mar 05, 2024 3.670 3.890 3.470 3.800 117,008 +0.00(+0.00%)
Mar 04, 2024 3.600 3.900 3.440 3.800 183,896 +0.09(+2.43%)
Mar 01, 2024 3.870 3.970 3.660 3.710 221,813 -0.16(-4.13%)
Feb 29, 2024 3.890 4.350 3.590 3.870 727,214 +0.15(+4.03%)
Feb 28, 2024 3.660 3.940 3.630 3.720 134,910 +0.04(+1.09%)
Feb 27, 2024 3.560 3.800 3.480 3.680 67,447 +0.20(+5.75%)
Feb 26, 2024 3.430 3.480 3.220 3.480 56,706 +0.17(+5.14%)
Feb 23, 2024 3.470 3.510 3.210 3.310 45,714 -0.15(-4.34%)
Feb 22, 2024 3.720 3.720 3.390 3.460 36,339 -0.17(-4.68%)
Feb 21, 2024 3.890 3.946 3.440 3.630 51,260 -0.26(-6.69%)
Feb 20, 2024 4.070 4.070 3.820 3.890 22,082 -0.10(-2.51%)
Feb 16, 2024 4.040 4.045 3.910 3.990 24,429 -0.12(-2.92%)
Feb 15, 2024 4.120 4.200 3.880 4.110 33,913 -0.18(-4.20%)
Feb 14, 2024 4.060 4.300 4.050 4.290 463,223 -0.11(-2.50%)
Feb 13, 2024 5.850 5.880 4.329 4.400 175,612 -1.30(-22.81%)
Feb 12, 2024 5.700 6.000 5.700 5.700 44,039 -0.61(-9.67%)
Feb 09, 2024 6.340 6.405 6.220 6.310 4,078 +0.02(+0.32%)
Feb 08, 2024 6.410 6.480 6.210 6.290 9,756 -0.11(-1.72%)
Feb 07, 2024 6.300 6.590 6.100 6.400 21,314 +0.06(+1.01%)
Feb 06, 2024 6.400 6.400 6.300 6.336 10,538 -0.10(-1.61%)
Feb 05, 2024 6.650 6.650 6.270 6.440 44,251 +0.24(+3.87%)
Feb 02, 2024 6.600 6.600 6.200 6.200 11,772 -0.33(-5.05%)
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.