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

Toughbuilt Industries Inc (NQ: TBLT )

2.930 -0.110 (-3.62%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 20, 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 (%)
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%)
May 01, 2019 1665 1695 1605 1605 300 -75.00(-4.46%)
Apr 30, 2019 1650 1860 1635 1680 574 +60.00(+3.70%)
Apr 29, 2019 1650 1695 1620 1620 227 -120.00(-6.90%)
Apr 26, 2019 1620 1740 1575 1740 451 +135.00(+8.41%)
Apr 25, 2019 1665 1680 1575 1605 250 -60.00(-3.60%)
Apr 24, 2019 1725 1740 1650 1665 273 -75.00(-4.31%)
Apr 23, 2019 1800 1875 1665 1740 424 -60.00(-3.33%)
Apr 22, 2019 1830 2025 1725 1800 1,589 +15.00(+0.84%)
Apr 18, 2019 1740 1800 1515 1785 638 +30.00(+1.71%)
Apr 17, 2019 1860 1860 1635 1755 421 +0.00(+0.00%)
Apr 16, 2019 1950 1965 1740 1755 520 -208.80(-10.63%)
Apr 15, 2019 2025 2068 1890 1964 302 -61.20(-3.02%)
Apr 12, 2019 2070 2085 2010 2025 340 -60.00(-2.88%)
Apr 11, 2019 2280 2355 2055 2085 2,083 +45.00(+2.21%)
Apr 10, 2019 2130 2160 2025 2040 287 -120.00(-5.56%)
Apr 09, 2019 2175 2205 2145 2160 159 -45.00(-2.04%)
Apr 08, 2019 2250 2250 2130 2205 293 -60.00(-2.65%)
Apr 05, 2019 2355 2355 2250 2265 155 -90.00(-3.82%)
Apr 04, 2019 2325 2370 2145 2355 671 +45.00(+1.95%)
Apr 03, 2019 2460 2460 2280 2310 208 -120.00(-4.94%)
Apr 02, 2019 2460 2475 2340 2430 179 +0.00(+0.00%)
Apr 01, 2019 2520 2550 2355 2430 396 -165.00(-6.36%)
Mar 29, 2019 2580 2730 2415 2595 751 +30.00(+1.17%)
Mar 28, 2019 2640 2655 2490 2565 321 -75.00(-2.84%)
Mar 27, 2019 2775 2835 2580 2640 812 -30.00(-1.12%)
Mar 26, 2019 2625 2730 2520 2670 601 +75.00(+2.89%)
Mar 25, 2019 2565 2730 2475 2595 343 +45.00(+1.76%)
Mar 22, 2019 2565 2760 2430 2550 845 -30.00(-1.16%)
Mar 21, 2019 2385 2610 2340 2580 808 +210.00(+8.86%)
Mar 20, 2019 2370 2445 2325 2370 207 +60.00(+2.60%)
Mar 19, 2019 2340 2370 2310 2310 259 +15.00(+0.65%)
Mar 18, 2019 2310 2490 2295 2295 432 +15.00(+0.66%)
Mar 15, 2019 2355 2400 2280 2280 249 -45.00(-1.94%)
Mar 14, 2019 2310 2550 2265 2325 637 +30.00(+1.31%)
Mar 13, 2019 2430 2430 2145 2295 419 -75.00(-3.16%)
Mar 12, 2019 2460 2700 2325 2370 1,615 -150.00(-5.95%)
Mar 11, 2019 2805 2895 2340 2520 2,814 +195.00(+8.39%)
Mar 08, 2019 2130 2460 2070 2325 954 +150.00(+6.90%)
Mar 07, 2019 2310 2340 1995 2175 426 -180.00(-7.64%)
Mar 06, 2019 2475 2535 2310 2355 362 +30.00(+1.29%)
Mar 05, 2019 2370 2370 2280 2325 194 +15.00(+0.65%)
Mar 04, 2019 2460 2490 2265 2310 321 -105.00(-4.35%)
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.