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 (%)
Aug 30, 2019 600.00 622.50 588.75 607.35 876 +14.85(+2.51%)
Aug 29, 2019 585.00 613.35 573.00 592.50 818 -7.50(-1.25%)
Aug 28, 2019 600.00 615.00 570.00 600.00 1,074 -30.00(-4.76%)
Aug 27, 2019 675.00 825.00 600.00 630.00 7,379 +90.00(+16.67%)
Aug 26, 2019 555.00 570.00 495.00 540.00 894 -9.15(-1.67%)
Aug 23, 2019 585.00 592.50 537.00 549.15 803 -35.85(-6.13%)
Aug 22, 2019 645.00 645.00 570.00 585.00 2,038 +22.50(+4.00%)
Aug 21, 2019 570.00 615.00 555.00 562.50 863 -37.50(-6.25%)
Aug 20, 2019 660.00 675.00 510.00 600.00 2,576 -225.00(-27.27%)
Aug 19, 2019 795.00 840.00 420.00 825.00 2,106 +15.15(+1.87%)
Aug 16, 2019 840.00 867.00 795.00 809.85 702 -57.15(-6.59%)
Aug 15, 2019 870.00 944.85 780.00 867.00 1,406 -108.00(-11.08%)
Aug 14, 2019 975.00 1020 870.00 975.00 2,064 +57.60(+6.28%)
Aug 13, 2019 1020 1088 870.00 917.40 4,312 -57.60(-5.91%)
Aug 12, 2019 795.00 975.00 780.00 975.00 4,183 +195.30(+25.05%)
Aug 09, 2019 802.50 823.50 757.50 779.70 1,189 +14.70(+1.92%)
Aug 08, 2019 735.00 825.00 735.00 765.00 1,134 +33.00(+4.51%)
Aug 07, 2019 750.00 763.80 707.25 732.00 373 -18.00(-2.40%)
Aug 06, 2019 720.00 810.00 705.00 750.00 994 +37.50(+5.26%)
Aug 05, 2019 705.00 735.00 667.50 712.50 515 +9.30(+1.32%)
Aug 02, 2019 690.75 720.00 646.50 703.20 801 +13.05(+1.89%)
Aug 01, 2019 756.15 855.00 650.70 690.15 2,468 -44.85(-6.10%)
Jul 31, 2019 675.00 750.00 660.00 735.00 1,440 +90.00(+13.95%)
Jul 30, 2019 630.00 660.00 600.00 645.00 601 +15.00(+2.38%)
Jul 29, 2019 645.00 660.00 600.00 630.00 836 +14.85(+2.41%)
Jul 26, 2019 592.50 630.00 532.50 615.15 2,322 +30.15(+5.15%)
Jul 25, 2019 630.00 667.50 570.00 585.00 1,304 -75.00(-11.36%)
Jul 24, 2019 765.00 855.00 660.00 660.00 2,568 -109.50(-14.23%)
Jul 23, 2019 630.00 795.00 618.75 769.50 3,962 +135.90(+21.45%)
Jul 22, 2019 582.90 689.85 538.50 633.60 2,404 +48.75(+8.34%)
Jul 19, 2019 553.35 642.00 469.20 584.85 1,795 +59.85(+11.40%)
Jul 18, 2019 465.00 585.00 420.00 525.00 3,312 +60.00(+12.90%)
Jul 17, 2019 510.00 540.00 465.00 465.00 732 -54.00(-10.40%)
Jul 16, 2019 525.00 562.50 500.70 519.00 520 +2.55(+0.49%)
Jul 15, 2019 599.70 612.75 497.25 516.45 1,190 -66.75(-11.45%)
Jul 12, 2019 600.00 615.00 583.20 583.20 494 -14.55(-2.43%)
Jul 11, 2019 645.00 645.00 570.00 597.75 632 -17.25(-2.80%)
Jul 10, 2019 630.00 660.00 615.00 615.00 871 +0.00(+0.00%)
Jul 09, 2019 645.00 675.00 600.00 615.00 1,241 -39.60(-6.05%)
Jul 08, 2019 706.05 720.00 601.50 654.60 1,190 -37.65(-5.44%)
Jul 05, 2019 670.50 884.85 622.50 692.25 6,151 +77.25(+12.56%)
Jul 03, 2019 495.00 645.00 494.85 615.00 2,031 +135.00(+28.12%)
Jul 02, 2019 510.00 510.00 465.00 480.00 347 -7.50(-1.54%)
Jul 01, 2019 540.00 540.00 480.00 487.50 483 -35.25(-6.74%)
Jun 28, 2019 451.50 555.00 451.50 522.75 817 +27.75(+5.61%)
Jun 27, 2019 450.00 495.00 405.00 495.00 637 +56.70(+12.94%)
Jun 26, 2019 486.30 495.00 435.00 438.30 617 -41.70(-8.69%)
Jun 25, 2019 555.00 555.00 465.00 480.00 791 -60.00(-11.11%)
Jun 24, 2019 600.00 600.00 525.00 540.00 574 -36.00(-6.25%)
Jun 21, 2019 585.00 600.00 573.75 576.00 267 -9.00(-1.54%)
Jun 20, 2019 615.00 630.00 570.00 585.00 373 -21.00(-3.47%)
Jun 19, 2019 600.00 614.85 556.50 606.00 397 +21.00(+3.59%)
Jun 18, 2019 615.00 660.00 582.00 585.00 571 -1.80(-0.31%)
Jun 17, 2019 628.80 645.00 555.00 586.80 775 -70.20(-10.68%)
Jun 14, 2019 683.40 683.40 645.00 657.00 427 -32.85(-4.76%)
Jun 13, 2019 687.90 705.00 667.65 689.85 441 +18.00(+2.68%)
Jun 12, 2019 705.00 720.00 660.00 671.85 1,166 -33.15(-4.70%)
Jun 11, 2019 750.00 750.00 630.00 705.00 1,079 -60.00(-7.84%)
Jun 10, 2019 750.00 855.00 720.00 765.00 2,847 +3.00(+0.39%)
Jun 07, 2019 735.00 763.80 702.00 762.00 551 +42.00(+5.83%)
Jun 06, 2019 870.00 900.00 675.00 720.00 1,652 -93.30(-11.47%)
Jun 05, 2019 960.00 960.00 735.00 813.30 1,339 -146.70(-15.28%)
Jun 04, 2019 930.00 960.00 915.00 960.00 385 +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.