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 -0.150 (-4.84%)
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 (%)
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%)
Nov 01, 2019 435.00 439.50 420.00 430.50 140 +10.50(+2.50%)
Oct 31, 2019 435.00 435.00 420.00 420.00 154 -15.00(-3.45%)
Oct 30, 2019 435.00 457.50 431.25 435.00 166 +0.00(+0.00%)
Oct 29, 2019 467.70 467.70 424.50 435.00 149 -15.75(-3.49%)
Oct 28, 2019 465.00 480.00 436.50 450.75 225 -26.10(-5.47%)
Oct 25, 2019 450.00 477.00 438.75 476.85 373 +26.70(+5.93%)
Oct 24, 2019 425.25 472.50 412.95 450.15 319 +30.30(+7.22%)
Oct 23, 2019 449.25 449.25 412.50 419.85 272 -15.15(-3.48%)
Oct 22, 2019 450.00 465.00 420.00 435.00 476 -30.00(-6.45%)
Oct 21, 2019 465.00 480.00 465.00 465.00 201 -9.30(-1.96%)
Oct 18, 2019 486.60 486.60 467.85 474.30 98 -3.90(-0.82%)
Oct 17, 2019 480.30 491.85 465.00 478.20 302 -16.80(-3.39%)
Oct 16, 2019 510.00 510.00 450.00 495.00 932 -14.40(-2.83%)
Oct 15, 2019 501.45 505.50 481.65 509.40 214 +1.65(+0.32%)
Oct 14, 2019 506.55 523.35 481.65 507.75 115 -2.25(-0.44%)
Oct 11, 2019 510.00 525.00 501.00 510.00 159 +0.00(+0.00%)
Oct 10, 2019 513.15 537.60 496.50 510.00 108 -3.00(-0.58%)
Oct 09, 2019 532.50 540.00 510.00 513.00 285 -12.00(-2.29%)
Oct 08, 2019 510.00 555.00 495.00 525.00 662 +15.00(+2.94%)
Oct 07, 2019 480.00 525.00 480.00 510.00 568 +31.65(+6.62%)
Oct 04, 2019 485.55 487.50 465.00 478.35 113 +5.70(+1.21%)
Oct 03, 2019 465.75 479.85 456.45 472.65 282 -7.35(-1.53%)
Oct 02, 2019 495.00 495.00 465.00 480.00 260 +0.15(+0.03%)
Oct 01, 2019 479.85 532.50 466.50 479.85 553 +14.70(+3.16%)
Sep 30, 2019 503.70 508.35 454.65 465.15 272 -29.85(-6.03%)
Sep 27, 2019 495.00 510.00 494.25 495.00 185 +0.00(+0.00%)
Sep 26, 2019 525.00 525.00 480.00 495.00 320 -15.00(-2.94%)
Sep 25, 2019 555.00 555.00 510.00 510.00 277 -30.00(-5.56%)
Sep 24, 2019 555.00 570.00 540.00 540.00 223 +0.00(+0.00%)
Sep 23, 2019 502.65 546.90 502.65 540.00 185 +5.40(+1.01%)
Sep 20, 2019 517.50 540.00 502.80 534.60 249 +26.25(+5.16%)
Sep 19, 2019 530.25 537.75 487.50 508.35 555 -21.90(-4.13%)
Sep 18, 2019 527.25 550.35 526.80 530.25 317 -9.75(-1.81%)
Sep 17, 2019 570.00 570.00 540.00 540.00 259 -6.90(-1.26%)
Sep 16, 2019 556.35 559.35 543.75 546.90 263 -8.10(-1.46%)
Sep 13, 2019 555.00 565.65 540.00 555.00 344 -7.80(-1.39%)
Sep 12, 2019 570.00 577.50 540.00 562.80 337 -10.95(-1.91%)
Sep 11, 2019 575.55 592.50 562.80 573.75 323 -11.25(-1.92%)
Sep 10, 2019 570.00 600.00 540.00 585.00 503 +24.15(+4.31%)
Sep 09, 2019 558.00 570.00 525.00 560.85 814 -6.15(-1.08%)
Sep 06, 2019 588.00 600.00 562.50 567.00 584 -22.05(-3.74%)
Sep 05, 2019 578.10 613.05 562.50 589.05 561 +5.55(+0.95%)
Sep 04, 2019 597.00 615.00 555.00 583.50 960 -13.50(-2.26%)
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.