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, 2023 0.8298 0.8398 0.8000 0.8066 217,926 -0.01(-1.53%)
May 30, 2023 0.8700 0.8890 0.8000 0.8191 402,858 -0.07(-7.86%)
May 26, 2023 0.8900 0.8900 0.8750 0.8890 125,117 -0.00(-0.11%)
May 25, 2023 0.9300 0.9400 0.8801 0.8900 148,969 -0.06(-6.30%)
May 24, 2023 0.9450 0.9756 0.9200 0.9498 93,190 +0.01(+1.28%)
May 23, 2023 0.9700 0.9873 0.9000 0.9378 617,857 -0.08(-8.06%)
May 22, 2023 0.9600 1.090 0.9300 1.020 1,031,458 +0.09(+10.09%)
May 19, 2023 0.9200 0.9400 0.8900 0.9265 199,817 -0.01(-1.44%)
May 18, 2023 0.9700 0.9800 0.9200 0.9400 259,138 -0.04(-4.08%)
May 17, 2023 0.9800 0.9999 0.9420 0.9800 431,871 +0.02(+1.61%)
May 16, 2023 0.9940 1.000 0.9500 0.9645 305,956 -0.02(-2.33%)
May 15, 2023 1.040 1.050 0.9800 0.9875 281,843 -0.04(-4.13%)
May 12, 2023 1.050 1.060 0.9671 1.030 216,350 -0.05(-4.63%)
May 11, 2023 1.000 1.080 0.9701 1.080 881,730 +0.10(+10.46%)
May 10, 2023 0.9400 0.9900 0.9301 0.9777 388,453 +0.03(+2.95%)
May 09, 2023 0.9800 0.9777 0.9100 0.9497 260,360 -0.03(-2.79%)
May 08, 2023 0.9100 0.9795 0.9001 0.9770 266,723 +0.08(+8.56%)
May 05, 2023 0.9200 0.9300 0.9000 0.9000 115,070 +0.01(+0.78%)
May 04, 2023 0.9240 0.9400 0.8201 0.8930 181,773 -0.02(-2.53%)
May 03, 2023 0.9100 0.9400 0.9000 0.9162 105,756 -0.03(-3.27%)
May 02, 2023 0.8900 0.9538 0.8364 0.9472 564,567 +0.06(+6.82%)
May 01, 2023 0.9000 0.9196 0.8700 0.8867 309,841 -0.01(-1.48%)
Apr 28, 2023 0.9200 0.9300 0.9000 0.9000 284,867 -0.01(-1.53%)
Apr 27, 2023 0.8800 0.9200 0.8700 0.9140 325,277 +0.04(+4.06%)
Apr 26, 2023 0.9500 0.9500 0.8705 0.8783 387,654 -0.07(-6.91%)
Apr 25, 2023 1.010 1.010 0.9305 0.9435 314,670 -0.07(-7.04%)
Apr 24, 2023 1.030 1.030 1.010 1.015 91,060 -0.02(-1.46%)
Apr 21, 2023 1.030 1.030 1.020 1.030 86,362 +0.00(+0.00%)
Apr 20, 2023 1.040 1.040 1.015 1.030 139,447 +0.00(+0.00%)
Apr 19, 2023 1.060 1.060 1.020 1.030 131,633 -0.02(-1.90%)
Apr 18, 2023 1.090 1.090 1.020 1.050 131,352 -0.03(-2.78%)
Apr 17, 2023 1.070 1.090 1.050 1.080 291,191 +0.02(+1.89%)
Apr 14, 2023 1.100 1.100 1.050 1.060 204,219 -0.02(-1.85%)
Apr 13, 2023 1.150 1.160 1.040 1.080 878,795 -0.04(-3.57%)
Apr 12, 2023 1.110 1.160 1.090 1.120 123,743 +0.00(+0.00%)
Apr 11, 2023 1.130 1.150 1.080 1.120 242,897 +0.00(+0.12%)
Apr 10, 2023 1.130 1.130 1.082 1.119 116,104 +0.01(+0.78%)
Apr 06, 2023 1.060 1.130 1.060 1.110 139,755 +0.03(+2.78%)
Apr 05, 2023 1.090 1.090 1.041 1.080 183,607 +0.02(+1.89%)
Apr 04, 2023 1.140 1.140 1.030 1.060 621,042 -0.06(-5.78%)
Apr 03, 2023 1.200 1.200 1.110 1.125 272,487 -0.06(-5.46%)
Mar 31, 2023 1.200 1.220 1.180 1.190 124,272 -0.01(-0.61%)
Mar 30, 2023 1.170 1.230 1.170 1.197 218,966 +0.02(+1.90%)
Mar 29, 2023 1.210 1.210 1.160 1.175 191,273 +0.02(+1.29%)
Mar 28, 2023 1.250 1.270 1.150 1.160 241,162 -0.11(-8.66%)
Mar 27, 2023 1.250 1.280 1.230 1.270 194,208 +0.02(+1.60%)
Mar 24, 2023 1.250 1.270 1.220 1.250 125,481 +0.00(+0.00%)
Mar 23, 2023 1.240 1.280 1.205 1.250 142,559 +0.01(+0.81%)
Mar 22, 2023 1.300 1.327 1.210 1.240 247,256 -0.05(-3.88%)
Mar 21, 2023 1.130 1.310 1.130 1.290 586,559 +0.17(+15.18%)
Mar 20, 2023 1.270 1.270 1.090 1.120 747,951 -0.09(-7.44%)
Mar 17, 2023 1.320 1.360 1.210 1.210 761,091 -0.13(-9.70%)
Mar 16, 2023 1.600 1.600 1.280 1.340 2,505,895 -0.52(-27.96%)
Mar 15, 2023 1.630 1.890 1.600 1.860 1,615,647 +0.21(+12.73%)
Mar 14, 2023 1.810 1.830 1.618 1.650 699,882 -0.10(-5.71%)
Mar 13, 2023 1.750 1.760 1.670 1.750 424,213 +0.00(+0.00%)
Mar 10, 2023 1.800 1.800 1.700 1.750 391,511 -0.03(-1.69%)
Mar 09, 2023 1.810 1.820 1.760 1.780 300,649 -0.06(-3.26%)
Mar 08, 2023 1.840 1.850 1.761 1.840 281,834 +0.04(+2.22%)
Mar 07, 2023 1.910 1.920 1.770 1.800 534,959 -0.10(-5.26%)
Mar 06, 2023 1.950 1.990 1.869 1.900 724,283 -0.06(-3.06%)
Mar 03, 2023 1.880 1.970 1.870 1.960 403,050 +0.10(+5.38%)
Mar 02, 2023 1.870 1.880 1.800 1.860 260,056 +0.00(+0.00%)
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.