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 (%)
Sep 30, 2022 2.100 2.190 2.015 2.040 563,759 -0.05(-2.39%)
Sep 29, 2022 2.260 2.314 2.080 2.090 578,482 -0.23(-9.91%)
Sep 28, 2022 2.200 2.400 2.178 2.320 863,373 +0.11(+4.98%)
Sep 27, 2022 2.250 2.380 2.175 2.210 1,103,843 +0.00(+0.00%)
Sep 26, 2022 2.060 2.430 2.050 2.210 2,525,713 +0.18(+8.87%)
Sep 23, 2022 2.170 2.200 2.000 2.030 829,781 -0.25(-10.96%)
Sep 22, 2022 2.180 2.340 2.151 2.280 968,951 +0.06(+2.70%)
Sep 21, 2022 2.350 2.350 2.200 2.220 786,525 -0.04(-1.77%)
Sep 20, 2022 2.380 2.419 2.250 2.260 573,590 -0.15(-6.22%)
Sep 19, 2022 2.260 2.430 2.200 2.410 721,622 +0.05(+2.12%)
Sep 16, 2022 2.350 2.480 2.300 2.360 708,241 -0.11(-4.45%)
Sep 15, 2022 2.630 2.670 2.440 2.470 782,713 -0.11(-4.26%)
Sep 14, 2022 2.610 2.650 2.500 2.580 869,425 -0.07(-2.64%)
Sep 13, 2022 2.720 2.780 2.650 2.650 842,245 -0.20(-7.02%)
Sep 12, 2022 2.750 3.005 2.710 2.850 1,649,800 +0.03(+1.06%)
Sep 09, 2022 2.970 3.090 2.690 2.820 3,978,750 -0.18(-6.00%)
Sep 08, 2022 2.550 3.030 2.460 3.000 3,158,262 +0.37(+14.07%)
Sep 07, 2022 2.440 2.840 2.390 2.630 4,889,917 +0.23(+9.58%)
Sep 06, 2022 2.570 2.620 2.340 2.400 1,822,405 -0.22(-8.40%)
Sep 02, 2022 2.870 2.870 2.600 2.620 746,261 -0.17(-6.09%)
Sep 01, 2022 3.030 3.030 2.720 2.790 779,303 -0.15(-5.10%)
Aug 31, 2022 3.100 3.100 2.900 2.940 1,301,653 -0.14(-4.55%)
Aug 30, 2022 3.310 3.440 2.920 3.080 2,551,612 -0.10(-3.14%)
Aug 29, 2022 3.280 3.439 3.175 3.180 1,034,568 -0.23(-6.74%)
Aug 26, 2022 3.600 3.648 3.340 3.410 1,251,491 -0.28(-7.59%)
Aug 25, 2022 3.760 3.950 3.610 3.690 1,375,755 -0.12(-3.15%)
Aug 24, 2022 4.250 4.480 3.800 3.810 5,259,560 +0.06(+1.60%)
Aug 23, 2022 3.970 3.990 3.700 3.750 2,115,574 -0.39(-9.42%)
Aug 22, 2022 4.340 4.500 4.060 4.140 2,593,371 -0.71(-14.64%)
Aug 19, 2022 5.250 5.300 4.700 4.850 3,556,269 -0.21(-4.15%)
Aug 18, 2022 5.110 5.350 4.810 5.060 4,158,398 -0.22(-4.17%)
Aug 17, 2022 4.650 5.630 4.580 5.280 9,699,855 +0.52(+10.92%)
Aug 16, 2022 4.710 5.150 4.555 4.760 7,484,605 -0.05(-1.04%)
Aug 15, 2022 5.000 5.130 4.700 4.810 5,549,106 -0.63(-11.58%)
Aug 12, 2022 6.300 6.300 5.350 5.440 2,517,506 -0.79(-12.68%)
Aug 11, 2022 6.670 7.320 6.200 6.230 3,235,772 -0.28(-4.30%)
Aug 10, 2022 6.500 6.740 6.070 6.510 2,031,286 -0.01(-0.15%)
Aug 09, 2022 7.070 7.100 6.500 6.520 1,723,836 -0.68(-9.44%)
Aug 08, 2022 7.220 7.520 6.770 7.200 6,840,861 +0.58(+8.76%)
Aug 05, 2022 7.390 7.400 6.360 6.620 3,939,248 +0.05(+0.76%)
Aug 04, 2022 7.300 7.630 6.570 6.570 3,872,631 -1.11(-14.45%)
Aug 03, 2022 7.540 8.450 7.500 7.680 5,793,940 -0.35(-4.36%)
Aug 02, 2022 8.110 8.500 7.300 8.030 8,853,076 -0.61(-7.06%)
Aug 01, 2022 8.290 9.589 8.060 8.640 42,842,704 +1.55(+21.86%)
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%)
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.