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

Toughbuilt Industries Inc (NQ: TBLT )

2.170 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 8, 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 29, 2020 8580 8726 8385 8493 1,957 -2231.78(-20.81%)
May 28, 2020 11700 11700 10725 10725 240 -877.50(-7.56%)
May 27, 2020 11895 11992 11310 11602 191 -390.00(-3.25%)
May 26, 2020 12285 12285 11798 11992 128 -195.00(-1.60%)
May 22, 2020 12188 12675 11700 12188 193 +0.00(+0.00%)
May 21, 2020 11992 12382 11895 12188 111 -195.00(-1.57%)
May 20, 2020 11992 12382 11602 12382 180 +292.50(+2.42%)
May 19, 2020 11895 12285 11505 12090 269 -97.50(-0.80%)
May 18, 2020 11992 13358 11602 12188 415 +486.50(+4.16%)
May 15, 2020 11992 12090 11505 11701 99 -584.00(-4.75%)
May 14, 2020 12188 12285 9848 12285 227 -585.00(-4.55%)
May 13, 2020 14138 14138 12188 12870 353 -780.00(-5.71%)
May 12, 2020 14138 16088 13455 13650 937 -975.00(-6.67%)
May 11, 2020 14138 14820 13455 14625 381 +877.50(+6.38%)
May 08, 2020 12772 15892 12772 13748 1,368 +780.00(+6.02%)
May 07, 2020 12772 12968 12382 12968 173 -195.00(-1.48%)
May 06, 2020 12382 13552 11992 13162 372 +1462.50(+12.50%)
May 05, 2020 11798 12090 11700 11700 78 -390.00(-3.23%)
May 04, 2020 12188 12382 10920 12090 147 -195.00(-1.59%)
May 01, 2020 12870 12968 11798 12285 170 -682.50(-5.26%)
Apr 30, 2020 13065 13162 12675 12968 187 -292.50(-2.21%)
Apr 29, 2020 13162 14528 12968 13260 355 -195.00(-1.45%)
Apr 28, 2020 13942 14040 12968 13455 167 -487.50(-3.50%)
Apr 27, 2020 13552 14040 13358 13942 238 +585.00(+4.38%)
Apr 24, 2020 13260 13455 12968 13358 128 -97.50(-0.72%)
Apr 23, 2020 12968 13552 12870 13455 178 +390.00(+2.99%)
Apr 22, 2020 12968 13358 12675 13065 204 +97.50(+0.75%)
Apr 21, 2020 12772 13455 12675 12968 162 -292.50(-2.21%)
Apr 20, 2020 13260 14040 12675 13260 188 -97.50(-0.73%)
Apr 17, 2020 13065 13650 12772 13358 202 +0.00(+0.00%)
Apr 16, 2020 13650 13845 12188 13358 330 -585.00(-4.20%)
Apr 15, 2020 11408 15600 10822 13942 1,817 -653.30(-4.48%)
Apr 14, 2020 15698 15795 13484 14596 323 -1004.20(-6.44%)
Apr 13, 2020 16575 16575 15600 15600 198 -770.20(-4.70%)
Apr 09, 2020 19792 20475 15883 16370 1,075 +2613.00(+18.99%)
Apr 08, 2020 14625 14625 12675 13757 272 -1062.80(-7.17%)
Apr 07, 2020 15405 15600 14245 14820 133 -87.80(-0.59%)
Apr 06, 2020 15600 16731 14742 14908 204 -614.20(-3.96%)
Apr 03, 2020 14138 15892 13504 15522 319 +2057.20(+15.28%)
Apr 02, 2020 13650 13942 13162 13465 108 -97.40(-0.72%)
Apr 01, 2020 14518 14528 13172 13562 120 -643.50(-4.53%)
Mar 31, 2020 17189 17355 14138 14206 254 -3344.30(-19.06%)
Mar 30, 2020 17550 22815 16702 17550 1,085 +2925.00(+20.00%)
Mar 27, 2020 13552 16478 13026 14625 202 +780.00(+5.63%)
Mar 26, 2020 14138 14138 13211 13845 61 +195.00(+1.43%)
Mar 25, 2020 12675 13650 12675 13650 111 +819.00(+6.38%)
Mar 24, 2020 13162 13630 12636 12831 60 -185.20(-1.42%)
Mar 23, 2020 13309 13640 12188 13016 63 -477.80(-3.54%)
Mar 20, 2020 13650 13972 13182 13494 58 -68.20(-0.50%)
Mar 19, 2020 13767 14625 12675 13562 95 -809.30(-5.63%)
Mar 18, 2020 15190 15454 13796 14372 83 -1023.80(-6.65%)
Mar 17, 2020 15795 16088 14820 15395 102 +282.80(+1.87%)
Mar 16, 2020 16575 16575 15015 15112 84 -1443.00(-8.72%)
Mar 13, 2020 18252 18798 16088 16556 173 +214.50(+1.31%)
Mar 12, 2020 16088 19500 14820 16341 250 -234.00(-1.41%)
Mar 11, 2020 21450 21450 16575 16575 367 +780.00(+4.94%)
Mar 10, 2020 16487 16565 15259 15795 72 +195.00(+1.25%)
Mar 09, 2020 16575 16575 14625 15600 94 -1657.50(-9.60%)
Mar 06, 2020 17550 18038 16575 17258 76 -1072.50(-5.85%)
Mar 05, 2020 18525 18525 17842 18330 54 -195.00(-1.05%)
Mar 04, 2020 18525 19500 17550 18525 152 -1462.50(-7.32%)
Mar 03, 2020 16575 21206 16088 19988 365 +3412.50(+20.59%)
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.