Toughbuilt Industries Inc (NQ: TBLT )

3.120 +0.050 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 3.200 3.700 2.930 3.120 669,829 +0.05(+1.63%)
Jun 17, 2024 2.940 3.110 2.800 3.070 476,157 +0.17(+6.04%)
Jun 14, 2024 2.910 3.062 2.880 2.895 92,147 -0.11(-3.82%)
Jun 13, 2024 3.000 3.130 2.910 3.010 13,457 -0.02(-0.66%)
Jun 12, 2024 3.050 3.180 3.030 3.030 24,498 -0.06(-1.94%)
Jun 11, 2024 2.950 3.090 2.944 3.090 21,062 +0.09(+2.87%)
Jun 10, 2024 2.810 3.004 2.810 3.004 10,459 -0.01(-0.20%)
Jun 07, 2024 2.990 3.069 2.860 3.010 19,004 +0.00(+0.00%)
Jun 06, 2024 2.890 3.068 2.890 3.010 29,388 +0.23(+8.27%)
Jun 05, 2024 2.900 2.900 2.740 2.780 9,640 -0.06(-2.11%)
Jun 04, 2024 3.000 3.000 2.820 2.840 41,278 -0.15(-5.02%)
Jun 03, 2024 3.120 3.120 2.892 2.990 28,748 -0.06(-1.96%)
May 31, 2024 3.120 3.120 3.000 3.050 18,913 +0.02(+0.66%)
May 30, 2024 2.980 3.150 2.890 3.030 72,770 +0.07(+2.36%)
May 29, 2024 2.880 3.000 2.691 2.960 42,975 +0.08(+2.78%)
May 28, 2024 2.830 2.950 2.500 2.880 137,258 +0.03(+1.05%)
May 24, 2024 2.980 3.080 2.750 2.850 71,257 -0.10(-3.39%)
May 23, 2024 3.070 3.070 2.890 2.950 17,043 -0.15(-4.84%)
May 22, 2024 3.010 3.250 2.910 3.100 58,367 +0.09(+2.99%)
May 21, 2024 3.050 3.090 2.800 3.010 46,651 -0.01(-0.33%)
May 20, 2024 3.190 3.190 2.820 3.020 105,149 -0.02(-0.66%)
May 17, 2024 3.020 3.330 2.880 3.040 140,132 +0.04(+1.33%)
May 16, 2024 2.800 3.280 2.798 3.000 91,214 +0.13(+4.53%)
May 15, 2024 2.690 3.290 2.650 2.870 258,830 +0.26(+9.96%)
May 14, 2024 2.480 2.870 2.408 2.610 178,546 +0.21(+8.75%)
May 13, 2024 2.420 2.490 2.380 2.400 28,797 -0.05(-2.04%)
May 10, 2024 2.370 2.590 2.370 2.450 11,283 -0.09(-3.54%)
May 09, 2024 2.600 2.621 2.499 2.540 23,367 -0.07(-2.68%)
May 08, 2024 2.600 2.690 2.550 2.610 13,542 +0.01(+0.38%)
May 07, 2024 2.590 2.700 2.530 2.600 47,144 +0.05(+1.96%)
May 06, 2024 2.620 2.630 2.470 2.550 18,424 +0.01(+0.39%)
May 03, 2024 2.390 2.570 2.350 2.540 47,424 +0.17(+7.17%)
May 02, 2024 2.280 2.480 2.260 2.370 39,585 +0.08(+3.49%)
May 01, 2024 2.280 2.380 2.200 2.290 34,187 -0.01(-0.43%)
Apr 30, 2024 2.350 2.555 2.300 2.300 29,973 -0.12(-4.96%)
Apr 29, 2024 2.480 2.480 2.370 2.420 43,498 -0.04(-1.63%)
Apr 26, 2024 2.550 2.579 2.400 2.460 45,055 -0.06(-2.38%)
Apr 25, 2024 2.700 2.700 2.501 2.520 37,446 -0.25(-9.19%)
Apr 24, 2024 2.730 2.800 2.573 2.775 47,694 -0.02(-0.89%)
Apr 23, 2024 2.690 2.990 2.602 2.800 163,451 +0.05(+1.82%)
Apr 22, 2024 2.310 2.760 2.208 2.750 524,651 +0.51(+22.77%)
Apr 19, 2024 2.300 2.328 2.131 2.240 54,501 -0.06(-2.61%)
Apr 18, 2024 2.350 2.350 2.130 2.300 102,124 -0.10(-4.17%)
Apr 17, 2024 2.250 2.970 2.210 2.400 728,016 +0.24(+11.11%)
Apr 16, 2024 2.250 2.305 2.120 2.160 38,051 -0.07(-3.14%)
Apr 15, 2024 2.480 2.480 2.160 2.230 53,851 -0.22(-8.98%)
Apr 12, 2024 2.530 2.590 2.380 2.450 27,326 +0.01(+0.41%)
Apr 11, 2024 2.450 2.550 2.300 2.440 33,864 -0.01(-0.41%)
Apr 10, 2024 2.500 2.552 2.400 2.450 40,574 -0.09(-3.54%)
Apr 09, 2024 2.220 2.550 2.120 2.540 105,786 +0.30(+13.39%)
Apr 08, 2024 2.430 2.490 2.218 2.240 56,890 -0.14(-5.88%)
Apr 05, 2024 2.650 2.674 2.360 2.380 107,457 -0.27(-10.19%)
Apr 04, 2024 2.770 2.940 2.650 2.650 54,118 -0.13(-4.68%)
Apr 03, 2024 2.950 3.018 2.622 2.780 140,498 -0.18(-6.08%)
Apr 02, 2024 3.080 3.195 2.900 2.960 69,663 -0.12(-3.90%)
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.