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

Toughbuilt Industries Inc (NQ: TBLT )

3.100 +0.090 (+2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2020 240.00 241.50 225.30 233.70 6,806 -12.90(-5.23%)
Jan 30, 2020 268.35 268.35 234.00 246.60 9,848 -12.60(-4.86%)
Jan 29, 2020 237.00 284.55 228.30 259.20 25,121 +26.25(+11.27%)
Jan 28, 2020 232.50 237.00 219.15 232.95 5,909 +4.95(+2.17%)
Jan 27, 2020 240.00 240.00 217.50 228.00 6,364 -9.00(-3.80%)
Jan 24, 2020 217.50 247.50 216.00 237.00 30,254 -78.00(-24.76%)
Jan 23, 2020 417.30 417.30 315.00 710 -102.30(-24.51%)
Jan 22, 2020 435.00 439.50 405.00 417.30 981 -17.70(-4.07%)
Jan 21, 2020 435.00 457.50 375.00 435.00 1,901 -63.90(-12.81%)
Jan 17, 2020 525.00 525.00 498.90 498.90 1,080 -38.55(-7.17%)
Jan 16, 2020 540.00 553.50 513.00 537.45 1,073 +16.05(+3.08%)
Jan 15, 2020 510.00 547.50 495.00 521.40 1,231 -3.60(-0.69%)
Jan 14, 2020 525.00 555.00 495.00 525.00 1,449 -30.00(-5.41%)
Jan 13, 2020 615.00 630.00 525.00 555.00 2,463 -29.40(-5.03%)
Jan 10, 2020 540.00 615.00 481.65 584.40 2,516 +28.65(+5.16%)
Jan 09, 2020 615.00 720.00 528.45 555.75 11,097 -44.25(-7.38%)
Jan 08, 2020 397.50 615.00 397.50 600.00 6,005 +195.00(+48.15%)
Jan 07, 2020 435.00 450.00 405.00 405.00 902 -30.00(-6.90%)
Jan 06, 2020 450.00 480.00 405.00 435.00 3,334 +60.00(+16.00%)
Jan 03, 2020 390.00 405.00 330.00 375.00 2,403 -37.35(-9.06%)
Jan 02, 2020 333.45 450.00 330.75 412.35 5,365 +112.35(+37.45%)
Dec 31, 2019 300.00 322.35 296.25 300.00 744 +0.00(+0.00%)
Dec 30, 2019 300.00 315.00 285.00 300.00 1,202 +17.25(+6.10%)
Dec 27, 2019 270.00 322.50 267.75 282.75 1,781 +17.40(+6.56%)
Dec 26, 2019 267.00 285.00 258.15 265.35 621 +2.85(+1.09%)
Dec 24, 2019 259.50 267.00 255.15 262.50 74 -4.50(-1.69%)
Dec 23, 2019 270.00 270.00 248.25 267.00 372 +5.55(+2.12%)
Dec 20, 2019 268.65 274.50 255.00 261.45 236 -2.55(-0.97%)
Dec 19, 2019 249.00 270.00 248.85 264.00 640 -0.60(-0.23%)
Dec 18, 2019 248.10 270.00 248.10 264.60 847 -9.00(-3.29%)
Dec 17, 2019 285.00 307.50 269.70 273.60 1,319 -0.90(-0.33%)
Dec 16, 2019 283.50 283.50 264.00 274.50 597 +4.50(+1.67%)
Dec 13, 2019 255.00 279.00 248.40 270.00 1,015 +15.00(+5.88%)
Dec 12, 2019 259.50 268.50 247.65 255.00 669 -4.05(-1.56%)
Dec 11, 2019 263.70 268.50 240.15 259.05 643 -4.65(-1.76%)
Dec 10, 2019 269.25 312.90 255.00 263.70 2,393 +19.95(+8.18%)
Dec 09, 2019 247.50 263.55 240.00 243.75 380 -6.90(-2.75%)
Dec 06, 2019 256.50 268.50 249.90 250.65 346 -8.85(-3.41%)
Dec 05, 2019 298.20 300.00 255.15 259.50 705 -25.50(-8.95%)
Dec 04, 2019 270.00 330.00 255.00 285.00 1,625 +19.05(+7.16%)
Dec 03, 2019 278.10 278.25 243.00 265.95 581 -18.90(-6.64%)
Dec 02, 2019 307.35 307.35 279.15 284.85 503 -9.90(-3.36%)
Nov 29, 2019 304.50 307.35 289.50 294.75 360 -6.90(-2.29%)
Nov 27, 2019 326.70 327.45 280.35 301.65 1,153 -43.35(-12.57%)
Nov 26, 2019 405.00 480.00 285.00 345.00 10,088 +105.00(+43.75%)
Nov 25, 2019 267.45 268.65 211.80 240.00 655 +0.00(+0.00%)
Nov 22, 2019 330.00 333.00 135.90 240.00 2,403 -60.00(-20.00%)
Nov 21, 2019 330.00 330.00 300.00 300.00 273 +0.00(+0.00%)
Nov 20, 2019 330.00 345.00 300.00 300.00 353 -42.15(-12.32%)
Nov 19, 2019 340.50 367.50 303.90 342.15 1,329 +31.65(+10.19%)
Nov 18, 2019 334.50 334.50 255.00 310.50 668 -6.00(-1.90%)
Nov 15, 2019 315.00 340.50 270.00 316.50 1,163 -58.50(-15.60%)
Nov 14, 2019 435.00 465.00 360.00 375.00 1,701 -45.00(-10.71%)
Nov 13, 2019 405.00 435.00 405.00 420.00 300 +0.00(+0.00%)
Nov 12, 2019 420.00 435.00 420.00 420.00 165 -8.25(-1.93%)
Nov 11, 2019 435.00 440.85 418.50 428.25 320 +0.90(+0.21%)
Nov 08, 2019 420.00 435.00 420.00 427.35 245 -4.65(-1.08%)
Nov 07, 2019 421.50 450.00 412.50 432.00 288 +12.45(+2.97%)
Nov 06, 2019 432.60 435.00 417.60 419.55 222 -15.45(-3.55%)
Nov 05, 2019 450.00 450.00 427.50 435.00 222 +3.75(+0.87%)
Nov 04, 2019 457.35 457.35 427.50 431.25 141 +0.75(+0.17%)
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.