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 (%)
Jul 31, 2020 106.50 107.62 104.25 105.15 3,601 -3.51(-3.23%)
Jul 30, 2020 107.11 109.50 103.65 108.66 7,718 -0.84(-0.77%)
Jul 29, 2020 106.50 118.50 105.00 109.50 26,855 +3.00(+2.82%)
Jul 28, 2020 105.00 108.00 103.50 106.50 4,470 +2.47(+2.38%)
Jul 27, 2020 107.22 109.50 103.50 104.03 3,985 -3.22(-3.01%)
Jul 24, 2020 107.78 108.00 106.50 107.25 3,449 -1.35(-1.24%)
Jul 23, 2020 112.50 112.50 106.50 108.60 6,960 -3.90(-3.47%)
Jul 22, 2020 112.50 114.00 111.15 112.50 3,987 +0.03(+0.03%)
Jul 21, 2020 111.00 114.00 109.50 112.47 7,385 +1.08(+0.97%)
Jul 20, 2020 109.50 112.64 108.75 111.39 5,766 +0.39(+0.35%)
Jul 17, 2020 109.50 112.48 107.25 111.00 6,098 +1.50(+1.37%)
Jul 16, 2020 105.00 110.98 103.56 109.50 7,521 +1.50(+1.39%)
Jul 15, 2020 101.70 109.33 101.70 108.00 11,739 +6.15(+6.04%)
Jul 14, 2020 102.00 107.94 97.50 101.85 19,267 -0.15(-0.15%)
Jul 13, 2020 111.31 112.48 100.58 102.00 17,366 -11.37(-10.03%)
Jul 10, 2020 116.10 117.75 111.30 113.37 12,898 -2.58(-2.23%)
Jul 09, 2020 114.15 125.85 111.22 115.95 53,113 +0.45(+0.39%)
Jul 08, 2020 117.00 117.00 114.00 115.50 6,697 -0.60(-0.52%)
Jul 07, 2020 116.28 133.32 115.72 116.10 34,427 -2.40(-2.03%)
Jul 06, 2020 117.00 120.00 114.75 118.50 7,383 +1.38(+1.18%)
Jul 02, 2020 123.00 123.75 115.52 117.12 7,894 -4.41(-3.63%)
Jul 01, 2020 116.85 125.70 115.12 121.53 22,372 +5.34(+4.60%)
Jun 30, 2020 117.75 118.50 114.00 116.19 7,669 -1.22(-1.03%)
Jun 29, 2020 118.50 119.98 114.58 117.41 6,259 +0.41(+0.35%)
Jun 26, 2020 125.19 125.19 112.50 117.00 19,916 -7.50(-6.02%)
Jun 25, 2020 123.00 124.50 120.00 124.50 7,732 +3.00(+2.47%)
Jun 24, 2020 126.00 126.00 120.00 121.50 15,254 -4.52(-3.58%)
Jun 23, 2020 127.50 128.38 126.00 126.02 12,807 -0.14(-0.11%)
Jun 22, 2020 128.55 130.49 125.40 126.15 15,339 +0.69(+0.55%)
Jun 19, 2020 132.00 133.34 125.46 125.46 18,464 -5.04(-3.86%)
Jun 18, 2020 130.50 133.50 129.00 130.50 15,027 -2.16(-1.63%)
Jun 17, 2020 134.25 134.53 129.15 132.66 20,016 -2.34(-1.73%)
Jun 16, 2020 132.75 143.84 132.15 135.00 72,967 +6.00(+4.65%)
Jun 15, 2020 129.00 131.99 124.52 129.00 17,137 -0.01(-0.01%)
Jun 12, 2020 138.00 138.00 127.65 129.01 20,822 -0.44(-0.34%)
Jun 11, 2020 132.00 137.69 126.90 129.45 27,754 -13.05(-9.16%)
Jun 10, 2020 159.00 159.00 139.50 142.50 58,994 -22.50(-13.64%)
Jun 09, 2020 138.00 172.50 132.00 165.00 195,958 +27.00(+19.57%)
Jun 08, 2020 138.30 140.70 132.00 138.00 36,718 +3.38(+2.51%)
Jun 05, 2020 132.00 138.90 127.68 134.62 42,603 +7.92(+6.25%)
Jun 04, 2020 129.60 130.35 124.50 126.70 29,119 -3.18(-2.45%)
Jun 03, 2020 135.00 135.00 128.62 129.88 23,556 -3.62(-2.71%)
Jun 02, 2020 130.50 135.00 129.00 133.50 54,988 +4.32(+3.34%)
Jun 01, 2020 132.15 132.15 123.90 129.18 33,110 -1.48(-1.14%)
May 29, 2020 132.00 134.25 129.00 130.66 127,237 -34.34(-20.81%)
May 28, 2020 180.00 180.00 165.00 165.00 15,628 -13.50(-7.56%)
May 27, 2020 183.00 184.50 174.00 178.50 12,420 -6.00(-3.25%)
May 26, 2020 189.00 189.00 181.50 184.50 8,360 -3.00(-1.60%)
May 22, 2020 187.50 195.00 180.00 187.50 12,598 +0.00(+0.00%)
May 21, 2020 184.50 190.50 183.00 187.50 7,251 -3.00(-1.57%)
May 20, 2020 184.50 190.50 178.50 190.50 11,723 +4.50(+2.42%)
May 19, 2020 183.00 189.00 177.00 186.00 17,497 -1.50(-0.80%)
May 18, 2020 184.50 205.50 178.50 187.50 27,035 +7.49(+4.16%)
May 15, 2020 184.50 186.00 177.00 180.01 6,491 -8.99(-4.75%)
May 14, 2020 187.50 189.00 151.50 189.00 14,804 -9.00(-4.55%)
May 13, 2020 217.50 217.50 187.50 198.00 22,968 -12.00(-5.71%)
May 12, 2020 217.50 247.50 207.00 210.00 60,948 -15.00(-6.67%)
May 11, 2020 217.50 228.00 207.00 225.00 24,802 +13.50(+6.38%)
May 08, 2020 196.50 244.50 196.50 211.50 88,969 +12.00(+6.02%)
May 07, 2020 196.50 199.50 190.50 199.50 11,286 -3.00(-1.48%)
May 06, 2020 190.50 208.50 184.50 202.50 24,229 +22.50(+12.50%)
May 05, 2020 181.50 186.00 180.00 180.00 5,109 -6.00(-3.23%)
May 04, 2020 187.50 190.50 168.00 186.00 9,606 -3.00(-1.59%)
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.