Toughbuilt Industries Inc (NQ: TBLT )

5.308 -0.002 (-0.04%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 5.250 5.450 5.250 5.310 49,540 -0.05(-0.93%)
Jul 16, 2024 5.190 5.440 5.030 5.360 61,889 +0.24(+4.69%)
Jul 15, 2024 4.990 5.200 4.740 5.120 94,400 +0.21(+4.28%)
Jul 12, 2024 5.030 5.231 4.820 4.910 47,420 -0.13(-2.58%)
Jul 11, 2024 4.710 5.135 4.710 5.040 121,711 +0.52(+11.50%)
Jul 10, 2024 4.160 4.664 4.160 4.520 48,445 +0.36(+8.65%)
Jul 09, 2024 4.210 4.400 3.870 4.160 35,000 -0.09(-2.12%)
Jul 08, 2024 4.150 4.487 3.770 4.250 164,355 +0.06(+1.43%)
Jul 05, 2024 5.040 5.070 4.085 4.190 123,478 -0.81(-16.20%)
Jul 03, 2024 5.000 5.052 4.900 5.000 13,219 +0.13(+2.67%)
Jul 02, 2024 4.510 4.940 4.510 4.870 41,180 +0.33(+7.27%)
Jul 01, 2024 5.400 5.550 4.510 4.540 132,938 -0.66(-12.69%)
Jun 28, 2024 5.150 5.865 5.150 5.200 94,446 +0.14(+2.77%)
Jun 27, 2024 5.790 5.800 4.930 5.060 136,203 -0.37(-6.81%)
Jun 26, 2024 4.120 5.980 4.120 5.430 489,900 +1.09(+25.12%)
Jun 25, 2024 4.860 4.860 4.290 4.340 115,034 -0.52(-10.70%)
Jun 24, 2024 3.890 5.000 3.889 4.860 595,562 +1.07(+28.23%)
Jun 21, 2024 3.410 3.900 3.010 3.790 292,525 +0.37(+10.82%)
Jun 20, 2024 3.220 5.260 3.130 3.420 3,459,303 +0.30(+9.62%)
Jun 18, 2024 3.200 3.700 2.930 3.120 670,645 +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 13,537 +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%)
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.