Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toughbuilt Industries Inc (NQ: TBLT )

2.950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Sep 29, 2023 0.2000 0.2040 0.1910 0.1950 255,486 -0.00(-1.32%)
Sep 28, 2023 0.1995 0.1995 0.1950 0.1976 210,062 +0.00(+0.76%)
Sep 27, 2023 0.1950 0.2007 0.1950 0.1961 310,561 -0.00(-1.95%)
Sep 26, 2023 0.2419 0.2419 0.1820 0.2000 778,138 -0.02(-7.41%)
Sep 25, 2023 0.2200 0.2189 0.2118 0.2160 538,384 -0.00(-1.95%)
Sep 22, 2023 0.2399 0.2399 0.2106 0.2203 750,606 -0.02(-6.93%)
Sep 21, 2023 0.2300 0.2423 0.2319 0.2367 146,524 -0.00(-0.13%)
Sep 20, 2023 0.2420 0.2447 0.2353 0.2370 359,112 -0.00(-1.74%)
Sep 19, 2023 0.2377 0.2447 0.2377 0.2412 245,721 +0.00(+0.79%)
Sep 18, 2023 0.2400 0.2449 0.2362 0.2393 397,157 -0.00(-1.81%)
Sep 15, 2023 0.2449 0.2449 0.2390 0.2437 266,638 +0.00(+0.70%)
Sep 14, 2023 0.2410 0.2448 0.2375 0.2420 238,434 +0.01(+2.11%)
Sep 13, 2023 0.2400 0.2450 0.2361 0.2370 322,257 -0.00(-0.96%)
Sep 12, 2023 0.2370 0.2428 0.2360 0.2393 218,191 +0.00(+1.92%)
Sep 11, 2023 0.2318 0.2380 0.2315 0.2348 200,491 -0.00(-0.63%)
Sep 08, 2023 0.2386 0.2429 0.2320 0.2363 281,983 -0.00(-0.84%)
Sep 07, 2023 0.2439 0.2445 0.2320 0.2383 270,582 -0.01(-2.30%)
Sep 06, 2023 0.2400 0.2480 0.2350 0.2439 394,484 +0.00(+1.96%)
Sep 05, 2023 0.2373 0.2450 0.2315 0.2392 270,833 +0.00(+0.80%)
Sep 01, 2023 0.2452 0.2459 0.2350 0.2373 592,037 -0.00(-0.46%)
Aug 31, 2023 0.2450 0.2460 0.2352 0.2384 417,598 +0.00(+1.36%)
Aug 30, 2023 0.2530 0.2569 0.2320 0.2352 1,586,756 -0.01(-5.92%)
Aug 29, 2023 0.2511 0.2610 0.2470 0.2500 600,643 +0.00(+0.00%)
Aug 28, 2023 0.2558 0.2600 0.2450 0.2500 439,375 -0.01(-2.23%)
Aug 25, 2023 0.2500 0.2569 0.2452 0.2557 428,057 +0.01(+2.69%)
Aug 24, 2023 0.2585 0.2592 0.2400 0.2490 511,061 -0.00(-0.36%)
Aug 23, 2023 0.2800 0.2763 0.2312 0.2499 2,292,750 -0.03(-9.55%)
Aug 22, 2023 0.2800 0.2900 0.2700 0.2763 1,493,765 +0.00(+1.43%)
Aug 21, 2023 0.2750 0.2789 0.2681 0.2724 591,140 +0.00(+0.22%)
Aug 18, 2023 0.2700 0.2732 0.2653 0.2718 536,506 +0.00(+1.46%)
Aug 17, 2023 0.2750 0.2798 0.2640 0.2679 472,611 -0.00(-0.04%)
Aug 16, 2023 0.2700 0.2780 0.2585 0.2680 844,693 +0.00(+0.75%)
Aug 15, 2023 0.3000 0.3001 0.2518 0.2660 2,542,903 -0.05(-16.90%)
Aug 14, 2023 0.3390 0.3399 0.3150 0.3201 439,127 -0.01(-3.00%)
Aug 11, 2023 0.3343 0.3400 0.3215 0.3300 272,647 -0.00(-1.29%)
Aug 10, 2023 0.3370 0.3488 0.3300 0.3343 303,662 -0.01(-3.38%)
Aug 09, 2023 0.3579 0.3649 0.3202 0.3460 658,606 -0.01(-2.78%)
Aug 08, 2023 0.3470 0.3638 0.3340 0.3559 703,679 +0.02(+5.89%)
Aug 07, 2023 0.3700 0.3779 0.3210 0.3361 1,063,542 -0.03(-8.42%)
Aug 04, 2023 0.3790 0.3810 0.3571 0.3670 1,250,291 -0.01(-1.74%)
Aug 03, 2023 0.3600 0.3800 0.3500 0.3735 1,737,926 +0.03(+7.48%)
Aug 02, 2023 0.3590 0.3900 0.3350 0.3475 2,575,893 +0.00(+0.43%)
Aug 01, 2023 0.3362 0.3700 0.3310 0.3460 1,459,264 +0.01(+4.53%)
Jul 31, 2023 0.3160 0.3350 0.3160 0.3310 387,084 +0.01(+4.32%)
Jul 28, 2023 0.3200 0.3260 0.3102 0.3173 388,336 +0.01(+1.83%)
Jul 27, 2023 0.3272 0.3343 0.3100 0.3116 438,815 -0.02(-4.71%)
Jul 26, 2023 0.3340 0.3380 0.3200 0.3270 390,417 +0.00(+1.05%)
Jul 25, 2023 0.3300 0.3420 0.3200 0.3236 454,556 -0.01(-1.94%)
Jul 24, 2023 0.3200 0.3620 0.3160 0.3300 803,619 +0.02(+5.40%)
Jul 21, 2023 0.3390 0.3480 0.3101 0.3131 1,953,473 -0.03(-9.80%)
Jul 20, 2023 0.3510 0.3599 0.3390 0.3471 323,203 -0.01(-3.04%)
Jul 19, 2023 0.3600 0.3700 0.3452 0.3580 1,114,598 -0.00(-0.56%)
Jul 18, 2023 0.3800 0.3990 0.3451 0.3600 1,529,157 -0.03(-7.67%)
Jul 17, 2023 0.3800 0.3930 0.3700 0.3899 2,180,740 +0.02(+5.72%)
Jul 14, 2023 0.3584 0.3800 0.3558 0.3688 2,200,968 +0.02(+4.36%)
Jul 13, 2023 0.3610 0.3650 0.3500 0.3534 965,145 -0.01(-2.38%)
Jul 12, 2023 0.3700 0.3700 0.3258 0.3620 1,534,682 -0.00(-0.82%)
Jul 11, 2023 0.3200 0.3869 0.3200 0.3650 6,028,424 +0.05(+15.73%)
Jul 10, 2023 0.3100 0.3200 0.3100 0.3154 751,960 +0.01(+1.74%)
Jul 07, 2023 0.3100 0.3188 0.3009 0.3100 1,225,200 +0.01(+3.02%)
Jul 06, 2023 0.2980 0.3090 0.2862 0.3009 837,763 +0.00(+1.38%)
Jul 05, 2023 0.3110 0.3220 0.2930 0.2968 1,009,484 -0.01(-4.57%)
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.