Toughbuilt Industries Inc (NQ: TBLT )

3.260 +0.280 (+9.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.9200 0.9300 0.9000 0.9000 284,867 -0.01(-1.53%)
Apr 27, 2023 0.8800 0.9200 0.8700 0.9140 325,277 +0.04(+4.06%)
Apr 26, 2023 0.9500 0.9500 0.8705 0.8783 387,654 -0.07(-6.91%)
Apr 25, 2023 1.010 1.010 0.9305 0.9435 314,670 -0.07(-7.04%)
Apr 24, 2023 1.030 1.030 1.010 1.015 91,060 -0.02(-1.46%)
Apr 21, 2023 1.030 1.030 1.020 1.030 86,362 +0.00(+0.00%)
Apr 20, 2023 1.040 1.040 1.015 1.030 139,447 +0.00(+0.00%)
Apr 19, 2023 1.060 1.060 1.020 1.030 131,633 -0.02(-1.90%)
Apr 18, 2023 1.090 1.090 1.020 1.050 131,352 -0.03(-2.78%)
Apr 17, 2023 1.070 1.090 1.050 1.080 291,191 +0.02(+1.89%)
Apr 14, 2023 1.100 1.100 1.050 1.060 204,219 -0.02(-1.85%)
Apr 13, 2023 1.150 1.160 1.040 1.080 878,795 -0.04(-3.57%)
Apr 12, 2023 1.110 1.160 1.090 1.120 123,743 +0.00(+0.00%)
Apr 11, 2023 1.130 1.150 1.080 1.120 242,897 +0.00(+0.12%)
Apr 10, 2023 1.130 1.130 1.082 1.119 116,104 +0.01(+0.78%)
Apr 06, 2023 1.060 1.130 1.060 1.110 139,755 +0.03(+2.78%)
Apr 05, 2023 1.090 1.090 1.041 1.080 183,607 +0.02(+1.89%)
Apr 04, 2023 1.140 1.140 1.030 1.060 621,042 -0.06(-5.78%)
Apr 03, 2023 1.200 1.200 1.110 1.125 272,487 -0.06(-5.46%)
Mar 31, 2023 1.200 1.220 1.180 1.190 124,272 -0.01(-0.61%)
Mar 30, 2023 1.170 1.230 1.170 1.197 218,966 +0.02(+1.90%)
Mar 29, 2023 1.210 1.210 1.160 1.175 191,273 +0.02(+1.29%)
Mar 28, 2023 1.250 1.270 1.150 1.160 241,162 -0.11(-8.66%)
Mar 27, 2023 1.250 1.280 1.230 1.270 194,208 +0.02(+1.60%)
Mar 24, 2023 1.250 1.270 1.220 1.250 125,481 +0.00(+0.00%)
Mar 23, 2023 1.240 1.280 1.205 1.250 142,559 +0.01(+0.81%)
Mar 22, 2023 1.300 1.327 1.210 1.240 247,256 -0.05(-3.88%)
Mar 21, 2023 1.130 1.310 1.130 1.290 586,559 +0.17(+15.18%)
Mar 20, 2023 1.270 1.270 1.090 1.120 747,951 -0.09(-7.44%)
Mar 17, 2023 1.320 1.360 1.210 1.210 761,091 -0.13(-9.70%)
Mar 16, 2023 1.600 1.600 1.280 1.340 2,505,895 -0.52(-27.96%)
Mar 15, 2023 1.630 1.890 1.600 1.860 1,615,647 +0.21(+12.73%)
Mar 14, 2023 1.810 1.830 1.618 1.650 699,882 -0.10(-5.71%)
Mar 13, 2023 1.750 1.760 1.670 1.750 424,213 +0.00(+0.00%)
Mar 10, 2023 1.800 1.800 1.700 1.750 391,511 -0.03(-1.69%)
Mar 09, 2023 1.810 1.820 1.760 1.780 300,649 -0.06(-3.26%)
Mar 08, 2023 1.840 1.850 1.761 1.840 281,834 +0.04(+2.22%)
Mar 07, 2023 1.910 1.920 1.770 1.800 534,959 -0.10(-5.26%)
Mar 06, 2023 1.950 1.990 1.869 1.900 724,283 -0.06(-3.06%)
Mar 03, 2023 1.880 1.970 1.870 1.960 403,050 +0.10(+5.38%)
Mar 02, 2023 1.870 1.880 1.800 1.860 260,056 +0.00(+0.00%)
Mar 01, 2023 1.880 1.900 1.840 1.860 266,116 -0.02(-1.06%)
Feb 28, 2023 1.880 1.900 1.840 1.880 388,777 +0.01(+0.53%)
Feb 27, 2023 2.000 2.000 1.870 1.870 585,113 -0.08(-4.10%)
Feb 24, 2023 2.010 2.015 1.950 1.950 320,671 -0.09(-4.41%)
Feb 23, 2023 2.100 2.120 2.020 2.040 244,089 -0.05(-2.39%)
Feb 22, 2023 2.090 2.115 2.060 2.090 189,720 -0.02(-0.95%)
Feb 21, 2023 2.100 2.110 2.070 2.110 246,865 -0.01(-0.47%)
Feb 17, 2023 2.070 2.120 2.021 2.120 202,992 +0.08(+3.92%)
Feb 16, 2023 2.070 2.147 2.035 2.040 218,825 -0.08(-3.77%)
Feb 15, 2023 2.080 2.150 2.011 2.120 494,149 +0.10(+4.95%)
Feb 14, 2023 1.990 2.080 1.960 2.020 297,801 -0.02(-0.98%)
Feb 13, 2023 1.990 2.040 1.925 2.040 267,334 +0.04(+2.00%)
Feb 10, 2023 2.010 2.050 1.960 2.000 259,684 -0.01(-0.50%)
Feb 09, 2023 2.110 2.110 2.000 2.010 336,192 -0.05(-2.43%)
Feb 08, 2023 2.120 2.120 2.060 2.060 388,766 -0.04(-1.90%)
Feb 07, 2023 2.150 2.170 2.070 2.100 398,897 -0.05(-2.33%)
Feb 06, 2023 2.200 2.210 2.140 2.150 371,344 -0.09(-4.02%)
Feb 03, 2023 2.260 2.300 2.210 2.240 528,930 -0.02(-0.88%)
Feb 02, 2023 2.210 2.300 2.200 2.260 942,422 +0.07(+3.20%)
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.