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 (%)
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%)
May 02, 2022 11.02 13.20 9.800 13.20 443,681 +2.25(+20.55%)
Apr 29, 2022 11.13 12.55 10.74 10.95 372,816 -0.56(-4.87%)
Apr 28, 2022 11.90 13.46 10.00 11.51 479,125 -0.59(-4.88%)
Apr 27, 2022 14.64 14.85 11.45 12.10 528,496 -2.41(-16.61%)
Apr 26, 2022 15.30 15.97 13.96 14.51 408,962 -0.06(-0.41%)
Apr 25, 2022 20.00 20.00 13.60 14.57 883,685 -11.86(-44.87%)
Apr 22, 2022 25.50 27.75 24.75 26.43 117,624 -0.63(-2.33%)
Apr 21, 2022 28.88 31.43 25.92 27.06 186,215 -4.44(-14.10%)
Apr 20, 2022 32.98 34.12 28.50 31.50 340,170 +1.35(+4.48%)
Apr 19, 2022 32.80 41.67 30.05 30.15 1,330,495 +8.14(+37.01%)
Apr 18, 2022 23.40 23.49 21.23 22.00 174,595 -1.43(-6.08%)
Apr 14, 2022 23.77 23.79 23.27 23.43 6,348 -0.07(-0.32%)
Apr 13, 2022 22.83 24.75 22.82 23.50 6,217 +0.72(+3.16%)
Apr 12, 2022 25.05 25.05 22.65 22.79 13,448 +0.12(+0.53%)
Apr 11, 2022 24.16 24.16 22.65 22.66 11,659 -1.14(-4.79%)
Apr 08, 2022 24.16 24.18 23.10 23.80 10,908 +0.11(+0.44%)
Apr 07, 2022 25.50 24.75 22.88 23.70 18,412 -0.53(-2.17%)
Apr 06, 2022 24.30 24.98 24.02 24.23 11,004 +0.21(+0.87%)
Apr 05, 2022 24.73 25.05 24.00 24.02 24,867 -2.16(-8.25%)
Apr 04, 2022 27.00 27.00 25.70 26.18 16,164 +0.15(+0.58%)
Apr 01, 2022 26.48 26.91 25.75 26.02 10,711 -0.15(-0.57%)
Mar 31, 2022 28.43 28.47 25.73 26.18 15,928 -1.08(-3.96%)
Mar 30, 2022 27.61 28.50 27.15 27.25 8,860 -0.36(-1.30%)
Mar 29, 2022 26.48 30.00 26.30 27.61 36,177 +0.97(+3.66%)
Mar 28, 2022 27.64 27.82 25.98 26.64 16,782 -0.84(-3.06%)
Mar 25, 2022 28.50 29.20 26.98 27.48 15,599 -1.62(-5.57%)
Mar 24, 2022 29.10 30.29 28.66 29.10 15,850 -0.90(-3.00%)
Mar 23, 2022 30.00 30.30 28.50 30.00 11,506 +0.68(+2.30%)
Mar 22, 2022 30.05 30.68 28.88 29.32 17,032 -0.23(-0.76%)
Mar 21, 2022 29.66 30.30 27.80 29.55 22,644 +0.30(+1.03%)
Mar 18, 2022 27.60 29.84 27.00 29.25 48,690 +1.73(+6.27%)
Mar 17, 2022 26.40 27.81 26.40 27.52 17,680 +1.21(+4.62%)
Mar 16, 2022 25.35 26.79 24.98 26.31 17,985 +1.83(+7.48%)
Mar 15, 2022 23.32 24.75 23.18 24.48 19,408 +1.30(+5.63%)
Mar 14, 2022 25.50 25.50 22.50 23.18 27,238 -1.72(-6.93%)
Mar 11, 2022 26.25 26.25 24.75 24.90 13,402 -0.46(-1.83%)
Mar 10, 2022 27.75 27.75 24.90 25.36 14,634 -1.31(-4.89%)
Mar 09, 2022 27.12 27.30 26.28 26.67 15,208 +0.65(+2.48%)
Mar 08, 2022 25.50 27.00 24.75 26.02 20,096 +0.43(+1.70%)
Mar 07, 2022 25.50 27.75 24.90 25.59 23,425 +0.55(+2.22%)
Mar 04, 2022 26.57 26.57 24.38 25.04 26,990 -2.20(-8.09%)
Mar 03, 2022 29.57 29.84 27.23 27.24 37,643 -1.86(-6.39%)
Mar 02, 2022 27.16 30.45 27.00 29.10 119,515 +3.26(+12.59%)
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.