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 28, 2021 107.08 107.97 103.65 107.25 7,537 -0.42(-0.39%)
May 27, 2021 108.00 110.67 105.42 107.67 7,398 +0.56(+0.52%)
May 26, 2021 104.94 108.00 104.25 107.11 6,421 +2.11(+2.01%)
May 25, 2021 106.50 107.22 103.50 105.00 10,129 -2.00(-1.86%)
May 24, 2021 111.00 111.00 105.15 107.00 12,724 -4.00(-3.61%)
May 21, 2021 118.50 118.50 108.02 111.00 19,526 -6.53(-5.55%)
May 20, 2021 113.82 126.14 110.30 117.53 51,903 +3.90(+3.43%)
May 19, 2021 105.81 119.25 105.00 113.62 21,406 +4.12(+3.77%)
May 18, 2021 119.79 120.00 105.00 109.50 73,890 +12.00(+12.31%)
May 17, 2021 96.64 97.50 93.00 97.50 20,279 +1.50(+1.56%)
May 14, 2021 92.50 96.39 90.00 96.00 9,162 +4.64(+5.07%)
May 13, 2021 96.00 96.09 88.50 91.36 21,161 -4.74(-4.93%)
May 12, 2021 102.00 103.50 93.12 96.11 28,148 -5.89(-5.78%)
May 11, 2021 102.00 104.13 97.67 102.00 11,945 -1.95(-1.88%)
May 10, 2021 108.00 111.00 103.65 103.95 13,831 -4.80(-4.41%)
May 07, 2021 112.35 114.75 105.90 108.75 13,321 -1.72(-1.56%)
May 06, 2021 118.50 119.81 109.20 110.47 17,996 -5.03(-4.35%)
May 05, 2021 111.00 123.00 106.52 115.50 36,840 +6.80(+6.25%)
May 04, 2021 106.50 116.55 102.90 108.70 27,920 -0.80(-0.73%)
May 03, 2021 112.50 114.00 108.00 109.50 11,008 -4.36(-3.83%)
Apr 30, 2021 114.00 116.06 112.50 113.86 5,394 -3.14(-2.68%)
Apr 29, 2021 118.50 121.50 114.00 117.00 7,121 -1.50(-1.27%)
Apr 28, 2021 115.50 118.50 114.00 118.50 6,862 +1.50(+1.28%)
Apr 27, 2021 121.50 121.50 112.50 117.00 6,472 -0.18(-0.15%)
Apr 26, 2021 111.12 118.02 108.45 117.18 12,585 +8.01(+7.34%)
Apr 23, 2021 112.50 112.50 108.33 109.17 7,340 -0.48(-0.44%)
Apr 22, 2021 111.00 112.05 106.53 109.65 6,831 +1.65(+1.53%)
Apr 21, 2021 105.00 109.50 105.00 108.00 7,985 +3.00(+2.86%)
Apr 20, 2021 109.50 111.00 102.00 105.00 12,848 -6.00(-5.41%)
Apr 19, 2021 111.00 112.50 106.50 111.00 11,363 +2.52(+2.32%)
Apr 16, 2021 111.00 112.50 103.53 108.48 23,679 -2.52(-2.27%)
Apr 15, 2021 112.50 117.00 108.00 111.00 39,995 -18.00(-13.95%)
Apr 14, 2021 126.00 132.00 124.50 129.00 14,620 +1.12(+0.88%)
Apr 13, 2021 132.19 133.50 123.00 127.88 19,766 -7.12(-5.28%)
Apr 12, 2021 139.50 139.50 130.50 135.00 14,113 -5.07(-3.62%)
Apr 09, 2021 142.50 146.25 137.00 140.07 7,926 -4.91(-3.38%)
Apr 08, 2021 145.95 149.55 140.31 144.97 9,383 -1.84(-1.26%)
Apr 07, 2021 153.31 156.00 139.50 146.82 21,426 -6.18(-4.04%)
Apr 06, 2021 136.50 165.00 135.00 153.00 24,548 +13.50(+9.68%)
Apr 05, 2021 144.00 144.00 135.00 139.50 14,010 -2.52(-1.77%)
Apr 01, 2021 141.38 145.50 139.50 142.02 16,025 +1.02(+0.72%)
Mar 31, 2021 139.43 141.88 136.50 141.00 15,832 +3.00(+2.17%)
Mar 30, 2021 139.50 141.00 135.00 138.00 21,167 +2.76(+2.04%)
Mar 29, 2021 136.50 142.50 129.78 135.24 86,340 -37.26(-21.60%)
Mar 26, 2021 174.00 174.00 162.00 172.50 27,782 +1.50(+0.88%)
Mar 25, 2021 157.50 171.00 154.50 171.00 15,791 +6.00(+3.64%)
Mar 24, 2021 180.00 180.00 162.00 165.00 16,892 -13.50(-7.56%)
Mar 23, 2021 186.00 187.50 171.00 178.50 28,173 -10.50(-5.56%)
Mar 22, 2021 192.00 193.50 177.00 189.00 21,524 +3.00(+1.61%)
Mar 19, 2021 177.00 196.50 174.00 186.00 30,574 +7.50(+4.20%)
Mar 18, 2021 181.50 184.50 168.00 178.50 27,711 -7.50(-4.03%)
Mar 17, 2021 168.00 189.00 163.50 186.00 26,740 +10.50(+5.98%)
Mar 16, 2021 189.00 189.00 169.50 175.50 20,800 -12.00(-6.40%)
Mar 15, 2021 178.50 189.00 174.00 187.50 20,826 +12.00(+6.84%)
Mar 12, 2021 172.50 177.00 166.50 175.50 13,176 +0.00(+0.00%)
Mar 11, 2021 172.50 175.50 166.50 175.50 15,296 +4.50(+2.63%)
Mar 10, 2021 169.50 172.50 159.00 171.00 19,495 +7.50(+4.59%)
Mar 09, 2021 157.50 165.00 153.00 163.50 22,134 +10.50(+6.86%)
Mar 08, 2021 150.00 157.50 147.00 153.00 15,874 +3.53(+2.36%)
Mar 05, 2021 150.00 153.00 135.00 149.47 31,640 +0.97(+0.66%)
Mar 04, 2021 153.00 156.00 139.50 148.50 41,069 -10.50(-6.60%)
Mar 03, 2021 165.00 165.00 154.50 159.00 20,245 -6.00(-3.64%)
Mar 02, 2021 169.50 184.50 160.50 165.00 28,998 -4.50(-2.65%)
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.