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 UNCHANGED
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 (%)
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%)
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%)
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.