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 31, 2023 0.2450 0.2460 0.2352 0.2384 417,598 +0.00(+1.36%)
Aug 30, 2023 0.2530 0.2569 0.2320 0.2352 1,586,756 -0.01(-5.92%)
Aug 29, 2023 0.2511 0.2610 0.2470 0.2500 600,643 +0.00(+0.00%)
Aug 28, 2023 0.2558 0.2600 0.2450 0.2500 439,375 -0.01(-2.23%)
Aug 25, 2023 0.2500 0.2569 0.2452 0.2557 428,057 +0.01(+2.69%)
Aug 24, 2023 0.2585 0.2592 0.2400 0.2490 511,061 -0.00(-0.36%)
Aug 23, 2023 0.2800 0.2763 0.2312 0.2499 2,292,750 -0.03(-9.55%)
Aug 22, 2023 0.2800 0.2900 0.2700 0.2763 1,493,765 +0.00(+1.43%)
Aug 21, 2023 0.2750 0.2789 0.2681 0.2724 591,140 +0.00(+0.22%)
Aug 18, 2023 0.2700 0.2732 0.2653 0.2718 536,506 +0.00(+1.46%)
Aug 17, 2023 0.2750 0.2798 0.2640 0.2679 472,611 -0.00(-0.04%)
Aug 16, 2023 0.2700 0.2780 0.2585 0.2680 844,693 +0.00(+0.75%)
Aug 15, 2023 0.3000 0.3001 0.2518 0.2660 2,542,903 -0.05(-16.90%)
Aug 14, 2023 0.3390 0.3399 0.3150 0.3201 439,127 -0.01(-3.00%)
Aug 11, 2023 0.3343 0.3400 0.3215 0.3300 272,647 -0.00(-1.29%)
Aug 10, 2023 0.3370 0.3488 0.3300 0.3343 303,662 -0.01(-3.38%)
Aug 09, 2023 0.3579 0.3649 0.3202 0.3460 658,606 -0.01(-2.78%)
Aug 08, 2023 0.3470 0.3638 0.3340 0.3559 703,679 +0.02(+5.89%)
Aug 07, 2023 0.3700 0.3779 0.3210 0.3361 1,063,542 -0.03(-8.42%)
Aug 04, 2023 0.3790 0.3810 0.3571 0.3670 1,250,291 -0.01(-1.74%)
Aug 03, 2023 0.3600 0.3800 0.3500 0.3735 1,737,926 +0.03(+7.48%)
Aug 02, 2023 0.3590 0.3900 0.3350 0.3475 2,575,893 +0.00(+0.43%)
Aug 01, 2023 0.3362 0.3700 0.3310 0.3460 1,459,264 +0.01(+4.53%)
Jul 31, 2023 0.3160 0.3350 0.3160 0.3310 387,084 +0.01(+4.32%)
Jul 28, 2023 0.3200 0.3260 0.3102 0.3173 388,336 +0.01(+1.83%)
Jul 27, 2023 0.3272 0.3343 0.3100 0.3116 438,815 -0.02(-4.71%)
Jul 26, 2023 0.3340 0.3380 0.3200 0.3270 390,417 +0.00(+1.05%)
Jul 25, 2023 0.3300 0.3420 0.3200 0.3236 454,556 -0.01(-1.94%)
Jul 24, 2023 0.3200 0.3620 0.3160 0.3300 803,619 +0.02(+5.40%)
Jul 21, 2023 0.3390 0.3480 0.3101 0.3131 1,953,473 -0.03(-9.80%)
Jul 20, 2023 0.3510 0.3599 0.3390 0.3471 323,203 -0.01(-3.04%)
Jul 19, 2023 0.3600 0.3700 0.3452 0.3580 1,114,598 -0.00(-0.56%)
Jul 18, 2023 0.3800 0.3990 0.3451 0.3600 1,529,157 -0.03(-7.67%)
Jul 17, 2023 0.3800 0.3930 0.3700 0.3899 2,180,740 +0.02(+5.72%)
Jul 14, 2023 0.3584 0.3800 0.3558 0.3688 2,200,968 +0.02(+4.36%)
Jul 13, 2023 0.3610 0.3650 0.3500 0.3534 965,145 -0.01(-2.38%)
Jul 12, 2023 0.3700 0.3700 0.3258 0.3620 1,534,682 -0.00(-0.82%)
Jul 11, 2023 0.3200 0.3869 0.3200 0.3650 6,028,424 +0.05(+15.73%)
Jul 10, 2023 0.3100 0.3200 0.3100 0.3154 751,960 +0.01(+1.74%)
Jul 07, 2023 0.3100 0.3188 0.3009 0.3100 1,225,200 +0.01(+3.02%)
Jul 06, 2023 0.2980 0.3090 0.2862 0.3009 837,763 +0.00(+1.38%)
Jul 05, 2023 0.3110 0.3220 0.2930 0.2968 1,009,484 -0.01(-4.57%)
Jul 03, 2023 0.3000 0.3233 0.2900 0.3110 1,024,321 +0.01(+4.15%)
Jun 30, 2023 0.3000 0.3100 0.2854 0.2986 974,929 -0.00(-0.47%)
Jun 29, 2023 0.3150 0.3150 0.2910 0.3000 438,922 -0.01(-2.22%)
Jun 28, 2023 0.3002 0.3097 0.2935 0.3068 724,353 +0.01(+2.27%)
Jun 27, 2023 0.3200 0.3218 0.2850 0.3000 1,491,724 -0.01(-2.98%)
Jun 26, 2023 0.3185 0.3329 0.3005 0.3092 1,168,121 -0.02(-5.62%)
Jun 23, 2023 0.3172 0.3477 0.2810 0.3276 3,663,702 +0.02(+5.00%)
Jun 22, 2023 0.2730 0.3800 0.2700 0.3120 13,356,191 +0.05(+20.32%)
Jun 21, 2023 0.3000 0.3300 0.2510 0.2593 13,053,722 -0.30(-53.70%)
Jun 20, 2023 0.7600 0.7700 0.5556 0.5601 1,403,876 -0.23(-29.10%)
Jun 16, 2023 0.8300 0.8300 0.7900 0.7900 79,376 -0.04(-4.31%)
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.