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

Toughbuilt Industries Inc (NQ: TBLT )

2.850 -0.100 (-3.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2023 0.1700 0.1829 0.1550 0.1800 642,021 +0.01(+9.09%)
Oct 30, 2023 0.1600 0.1669 0.1600 0.1650 112,979 +0.00(+0.00%)
Oct 27, 2023 0.1725 0.1725 0.1530 0.1650 327,390 -0.01(-4.07%)
Oct 26, 2023 0.1650 0.1736 0.1470 0.1720 323,538 +0.01(+4.88%)
Oct 25, 2023 0.1800 0.1800 0.1400 0.1640 538,525 -0.01(-4.09%)
Oct 24, 2023 0.1659 0.1785 0.1630 0.1710 544,244 +0.01(+5.56%)
Oct 23, 2023 0.1855 0.1855 0.1610 0.1620 465,951 -0.01(-4.71%)
Oct 20, 2023 0.1800 0.1849 0.1689 0.1700 611,526 -0.01(-4.76%)
Oct 19, 2023 0.1900 0.1896 0.1750 0.1785 188,033 -0.01(-2.78%)
Oct 18, 2023 0.2000 0.2000 0.1750 0.1836 718,900 -0.01(-4.37%)
Oct 17, 2023 0.1990 0.2034 0.1910 0.1920 504,634 -0.00(-2.29%)
Oct 16, 2023 0.2034 0.2010 0.1900 0.1965 484,017 -0.00(-0.25%)
Oct 13, 2023 0.2098 0.2130 0.1900 0.1970 1,394,934 -0.02(-9.84%)
Oct 12, 2023 0.2040 0.2395 0.1900 0.2185 4,181,223 +0.02(+8.33%)
Oct 11, 2023 0.2085 0.2100 0.1900 0.2017 315,388 -0.00(-0.88%)
Oct 10, 2023 0.2050 0.2100 0.1950 0.2035 410,828 +0.00(+0.30%)
Oct 09, 2023 0.1940 0.2050 0.1870 0.2029 810,696 +0.02(+8.50%)
Oct 06, 2023 0.1810 0.1900 0.1683 0.1870 395,599 +0.01(+3.31%)
Oct 05, 2023 0.1821 0.1900 0.1800 0.1810 196,675 -0.00(-2.11%)
Oct 04, 2023 0.1900 0.1910 0.1799 0.1849 376,694 -0.00(-1.39%)
Oct 03, 2023 0.1892 0.1910 0.1800 0.1875 556,798 -0.01(-3.85%)
Oct 02, 2023 0.1984 0.1984 0.1832 0.1950 443,271 +0.00(+0.00%)
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%)
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.