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, 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%)
Jun 03, 2019 915.00 1020 900.00 960.00 657 +44.85(+4.90%)
May 31, 2019 956.25 961.20 888.00 915.15 486 -89.85(-8.94%)
May 30, 2019 1035 1080 885.00 1005 1,631 -30.00(-2.90%)
May 29, 2019 1110 1110 940.50 1035 1,594 -75.00(-6.76%)
May 28, 2019 1140 1140 1095 1110 511 -15.00(-1.33%)
May 24, 2019 1125 1155 1102 1125 436 +0.00(+0.00%)
May 23, 2019 1200 1200 1080 1125 765 -90.00(-7.41%)
May 22, 2019 1365 1380 1155 1215 2,371 -75.00(-5.81%)
May 21, 2019 1305 1350 1275 1290 633 +0.00(+0.00%)
May 20, 2019 1290 1335 1230 1290 772 +0.00(+0.00%)
May 17, 2019 1395 1425 1290 1290 1,031 -105.00(-7.53%)
May 16, 2019 1425 1470 1395 1395 966 -29.85(-2.09%)
May 15, 2019 1500 1545 1395 1425 982 -75.15(-5.01%)
May 14, 2019 1575 1620 1500 1500 662 -120.00(-7.41%)
May 13, 2019 1710 1770 1575 1620 1,302 -15.00(-0.92%)
May 10, 2019 1725 1755 1605 1635 1,209 -165.00(-9.17%)
May 09, 2019 1905 2220 1620 1800 19,562 +390.00(+27.66%)
May 08, 2019 1500 1530 1395 1410 424 -75.00(-5.05%)
May 07, 2019 1515 1530 1485 1485 230 -52.50(-3.41%)
May 06, 2019 1500 1560 1395 1538 385 -45.30(-2.86%)
May 03, 2019 1545 1710 1485 1583 1,610 +52.80(+3.45%)
May 02, 2019 1620 1635 1500 1530 533 -75.00(-4.67%)
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.