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 (%)
Feb 28, 2023 1.880 1.900 1.840 1.880 388,777 +0.01(+0.53%)
Feb 27, 2023 2.000 2.000 1.870 1.870 585,113 -0.08(-4.10%)
Feb 24, 2023 2.010 2.015 1.950 1.950 320,671 -0.09(-4.41%)
Feb 23, 2023 2.100 2.120 2.020 2.040 244,089 -0.05(-2.39%)
Feb 22, 2023 2.090 2.115 2.060 2.090 189,720 -0.02(-0.95%)
Feb 21, 2023 2.100 2.110 2.070 2.110 246,865 -0.01(-0.47%)
Feb 17, 2023 2.070 2.120 2.021 2.120 202,992 +0.08(+3.92%)
Feb 16, 2023 2.070 2.147 2.035 2.040 218,825 -0.08(-3.77%)
Feb 15, 2023 2.080 2.150 2.011 2.120 494,149 +0.10(+4.95%)
Feb 14, 2023 1.990 2.080 1.960 2.020 297,801 -0.02(-0.98%)
Feb 13, 2023 1.990 2.040 1.925 2.040 267,334 +0.04(+2.00%)
Feb 10, 2023 2.010 2.050 1.960 2.000 259,684 -0.01(-0.50%)
Feb 09, 2023 2.110 2.110 2.000 2.010 336,192 -0.05(-2.43%)
Feb 08, 2023 2.120 2.120 2.060 2.060 388,766 -0.04(-1.90%)
Feb 07, 2023 2.150 2.170 2.070 2.100 398,897 -0.05(-2.33%)
Feb 06, 2023 2.200 2.210 2.140 2.150 371,344 -0.09(-4.02%)
Feb 03, 2023 2.260 2.300 2.210 2.240 528,930 -0.02(-0.88%)
Feb 02, 2023 2.210 2.300 2.200 2.260 942,422 +0.07(+3.20%)
Feb 01, 2023 2.160 2.218 2.130 2.190 341,795 +0.03(+1.39%)
Jan 31, 2023 2.170 2.210 2.140 2.160 562,887 -0.01(-0.46%)
Jan 30, 2023 2.150 2.180 2.101 2.170 416,510 +0.02(+0.93%)
Jan 27, 2023 2.100 2.180 2.051 2.150 457,958 +0.05(+2.38%)
Jan 26, 2023 2.100 2.150 2.030 2.100 555,044 +0.02(+0.96%)
Jan 25, 2023 2.060 2.200 2.050 2.080 1,241,416 +0.02(+0.97%)
Jan 24, 2023 2.150 2.205 2.050 2.060 484,436 -0.11(-5.07%)
Jan 23, 2023 2.080 2.220 2.050 2.170 469,390 +0.11(+5.34%)
Jan 20, 2023 2.060 2.100 2.010 2.060 194,207 +0.02(+0.98%)
Jan 19, 2023 2.090 2.090 2.010 2.040 291,006 -0.07(-3.32%)
Jan 18, 2023 2.190 2.250 2.085 2.110 707,426 -0.04(-1.86%)
Jan 17, 2023 2.230 2.230 2.100 2.150 658,519 -0.08(-3.59%)
Jan 13, 2023 2.230 2.330 2.210 2.230 515,945 -0.01(-0.45%)
Jan 12, 2023 2.260 2.285 2.150 2.240 569,312 +0.01(+0.45%)
Jan 11, 2023 2.280 2.320 2.230 2.230 662,858 -0.01(-0.45%)
Jan 10, 2023 2.260 2.290 2.190 2.240 350,809 +0.03(+1.36%)
Jan 09, 2023 2.170 2.320 2.140 2.210 1,248,151 +0.06(+2.79%)
Jan 06, 2023 2.160 2.190 2.100 2.150 320,445 +0.04(+1.90%)
Jan 05, 2023 2.150 2.200 2.090 2.110 269,459 -0.15(-6.64%)
Jan 04, 2023 2.170 2.290 2.150 2.260 692,456 +0.09(+4.15%)
Jan 03, 2023 2.300 2.350 2.080 2.170 726,554 -0.17(-7.26%)
Dec 30, 2022 1.970 2.340 1.950 2.340 1,316,588 +0.36(+18.18%)
Dec 29, 2022 1.810 2.000 1.760 1.980 673,806 +0.19(+10.61%)
Dec 28, 2022 1.860 1.860 1.725 1.790 727,116 -0.08(-4.28%)
Dec 27, 2022 1.900 1.942 1.830 1.870 534,471 -0.07(-3.61%)
Dec 23, 2022 1.900 1.985 1.845 1.940 359,502 +0.04(+2.11%)
Dec 22, 2022 1.970 1.970 1.815 1.900 371,708 -0.05(-2.56%)
Dec 21, 2022 1.950 2.000 1.908 1.950 449,055 +0.05(+2.63%)
Dec 20, 2022 1.980 2.035 1.900 1.900 309,742 -0.03(-1.55%)
Dec 19, 2022 2.050 2.070 1.930 1.930 500,435 -0.11(-5.39%)
Dec 16, 2022 2.080 2.180 2.040 2.040 728,615 -0.09(-4.23%)
Dec 15, 2022 2.090 2.180 2.040 2.130 313,294 +0.03(+1.43%)
Dec 14, 2022 2.090 2.200 2.090 2.100 324,807 +0.00(+0.00%)
Dec 13, 2022 2.280 2.340 2.091 2.100 673,585 -0.15(-6.67%)
Dec 12, 2022 2.160 2.280 2.080 2.250 376,949 +0.11(+5.14%)
Dec 09, 2022 2.120 2.250 2.082 2.140 320,105 -0.02(-0.93%)
Dec 08, 2022 2.110 2.220 2.080 2.160 483,685 +0.05(+2.37%)
Dec 07, 2022 2.150 2.160 2.010 2.110 1,113,358 -0.04(-1.86%)
Dec 06, 2022 2.340 2.340 2.140 2.150 977,594 -0.18(-7.73%)
Dec 05, 2022 2.350 2.360 2.250 2.330 978,679 -0.03(-1.27%)
Dec 02, 2022 2.300 2.430 2.280 2.360 445,465 +0.07(+3.06%)
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.