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

Toughbuilt Industries Inc (NQ: TBLT )

3.050 +0.020 (+0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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%)
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%)
Sep 03, 2019 645.00 647.55 585.00 597.00 1,044 -10.35(-1.70%)
Aug 30, 2019 600.00 622.50 588.75 607.35 876 +14.85(+2.51%)
Aug 29, 2019 585.00 613.35 573.00 592.50 818 -7.50(-1.25%)
Aug 28, 2019 600.00 615.00 570.00 600.00 1,074 -30.00(-4.76%)
Aug 27, 2019 675.00 825.00 600.00 630.00 7,379 +90.00(+16.67%)
Aug 26, 2019 555.00 570.00 495.00 540.00 894 -9.15(-1.67%)
Aug 23, 2019 585.00 592.50 537.00 549.15 803 -35.85(-6.13%)
Aug 22, 2019 645.00 645.00 570.00 585.00 2,038 +22.50(+4.00%)
Aug 21, 2019 570.00 615.00 555.00 562.50 863 -37.50(-6.25%)
Aug 20, 2019 660.00 675.00 510.00 600.00 2,576 -225.00(-27.27%)
Aug 19, 2019 795.00 840.00 420.00 825.00 2,106 +15.15(+1.87%)
Aug 16, 2019 840.00 867.00 795.00 809.85 702 -57.15(-6.59%)
Aug 15, 2019 870.00 944.85 780.00 867.00 1,406 -108.00(-11.08%)
Aug 14, 2019 975.00 1020 870.00 975.00 2,064 +57.60(+6.28%)
Aug 13, 2019 1020 1088 870.00 917.40 4,312 -57.60(-5.91%)
Aug 12, 2019 795.00 975.00 780.00 975.00 4,183 +195.30(+25.05%)
Aug 09, 2019 802.50 823.50 757.50 779.70 1,189 +14.70(+1.92%)
Aug 08, 2019 735.00 825.00 735.00 765.00 1,134 +33.00(+4.51%)
Aug 07, 2019 750.00 763.80 707.25 732.00 373 -18.00(-2.40%)
Aug 06, 2019 720.00 810.00 705.00 750.00 994 +37.50(+5.26%)
Aug 05, 2019 705.00 735.00 667.50 712.50 515 +9.30(+1.32%)
Aug 02, 2019 690.75 720.00 646.50 703.20 801 +13.05(+1.89%)
Aug 01, 2019 756.15 855.00 650.70 690.15 2,468 -44.85(-6.10%)
Jul 31, 2019 675.00 750.00 660.00 735.00 1,440 +90.00(+13.95%)
Jul 30, 2019 630.00 660.00 600.00 645.00 601 +15.00(+2.38%)
Jul 29, 2019 645.00 660.00 600.00 630.00 836 +14.85(+2.41%)
Jul 26, 2019 592.50 630.00 532.50 615.15 2,322 +30.15(+5.15%)
Jul 25, 2019 630.00 667.50 570.00 585.00 1,304 -75.00(-11.36%)
Jul 24, 2019 765.00 855.00 660.00 660.00 2,568 -109.50(-14.23%)
Jul 23, 2019 630.00 795.00 618.75 769.50 3,962 +135.90(+21.45%)
Jul 22, 2019 582.90 689.85 538.50 633.60 2,404 +48.75(+8.34%)
Jul 19, 2019 553.35 642.00 469.20 584.85 1,795 +59.85(+11.40%)
Jul 18, 2019 465.00 585.00 420.00 525.00 3,312 +60.00(+12.90%)
Jul 17, 2019 510.00 540.00 465.00 465.00 732 -54.00(-10.40%)
Jul 16, 2019 525.00 562.50 500.70 519.00 520 +2.55(+0.49%)
Jul 15, 2019 599.70 612.75 497.25 516.45 1,190 -66.75(-11.45%)
Jul 12, 2019 600.00 615.00 583.20 583.20 494 -14.55(-2.43%)
Jul 11, 2019 645.00 645.00 570.00 597.75 632 -17.25(-2.80%)
Jul 10, 2019 630.00 660.00 615.00 615.00 871 +0.00(+0.00%)
Jul 09, 2019 645.00 675.00 600.00 615.00 1,241 -39.60(-6.05%)
Jul 08, 2019 706.05 720.00 601.50 654.60 1,190 -37.65(-5.44%)
Jul 05, 2019 670.50 884.85 622.50 692.25 6,151 +77.25(+12.56%)
Jul 03, 2019 495.00 645.00 494.85 615.00 2,031 +135.00(+28.12%)
Jul 02, 2019 510.00 510.00 465.00 480.00 347 -7.50(-1.54%)
Jul 01, 2019 540.00 540.00 480.00 487.50 483 -35.25(-6.74%)
Jun 28, 2019 451.50 555.00 451.50 522.75 817 +27.75(+5.61%)
Jun 27, 2019 450.00 495.00 405.00 495.00 637 +56.70(+12.94%)
Jun 26, 2019 486.30 495.00 435.00 438.30 617 -41.70(-8.69%)
Jun 25, 2019 555.00 555.00 465.00 480.00 791 -60.00(-11.11%)
Jun 24, 2019 600.00 600.00 525.00 540.00 574 -36.00(-6.25%)
Jun 21, 2019 585.00 600.00 573.75 576.00 267 -9.00(-1.54%)
Jun 20, 2019 615.00 630.00 570.00 585.00 373 -21.00(-3.47%)
Jun 19, 2019 600.00 614.85 556.50 606.00 397 +21.00(+3.59%)
Jun 18, 2019 615.00 660.00 582.00 585.00 571 -1.80(-0.31%)
Jun 17, 2019 628.80 645.00 555.00 586.80 775 -70.20(-10.68%)
Jun 14, 2019 683.40 683.40 645.00 657.00 427 -32.85(-4.76%)
Jun 13, 2019 687.90 705.00 667.65 689.85 441 +18.00(+2.68%)
Jun 12, 2019 705.00 720.00 660.00 671.85 1,166 -33.15(-4.70%)
Jun 11, 2019 750.00 750.00 630.00 705.00 1,079 -60.00(-7.84%)
Jun 10, 2019 750.00 855.00 720.00 765.00 2,847 +3.00(+0.39%)
Jun 07, 2019 735.00 763.80 702.00 762.00 551 +42.00(+5.83%)
Jun 06, 2019 870.00 900.00 675.00 720.00 1,652 -93.30(-11.47%)
Jun 05, 2019 960.00 960.00 735.00 813.30 1,339 -146.70(-15.28%)
Jun 04, 2019 930.00 960.00 915.00 960.00 385 +0.00(+0.00%)
Jun 03, 2019 915.00 1020 900.00 960.00 657 +44.85(+4.90%)
May 31, 2019 956.25 961.20 888.00 915.15 486 -89.85(-8.94%)
May 30, 2019 1035 1080 885.00 1005 1,631 -30.00(-2.90%)
May 29, 2019 1110 1110 940.50 1035 1,594 -75.00(-6.76%)
May 28, 2019 1140 1140 1095 1110 511 -15.00(-1.33%)
May 24, 2019 1125 1155 1102 1125 436 +0.00(+0.00%)
May 23, 2019 1200 1200 1080 1125 765 -90.00(-7.41%)
May 22, 2019 1365 1380 1155 1215 2,371 -75.00(-5.81%)
May 21, 2019 1305 1350 1275 1290 633 +0.00(+0.00%)
May 20, 2019 1290 1335 1230 1290 772 +0.00(+0.00%)
May 17, 2019 1395 1425 1290 1290 1,031 -105.00(-7.53%)
May 16, 2019 1425 1470 1395 1395 966 -29.85(-2.09%)
May 15, 2019 1500 1545 1395 1425 982 -75.15(-5.01%)
May 14, 2019 1575 1620 1500 1500 662 -120.00(-7.41%)
May 13, 2019 1710 1770 1575 1620 1,302 -15.00(-0.92%)
May 10, 2019 1725 1755 1605 1635 1,209 -165.00(-9.17%)
May 09, 2019 1905 2220 1620 1800 19,562 +390.00(+27.66%)
May 08, 2019 1500 1530 1395 1410 424 -75.00(-5.05%)
May 07, 2019 1515 1530 1485 1485 230 -52.50(-3.41%)
May 06, 2019 1500 1560 1395 1538 385 -45.30(-2.86%)
May 03, 2019 1545 1710 1485 1583 1,610 +52.80(+3.45%)
May 02, 2019 1620 1635 1500 1530 533 -75.00(-4.67%)
May 01, 2019 1665 1695 1605 1605 300 -75.00(-4.46%)
Apr 30, 2019 1650 1860 1635 1680 574 +60.00(+3.70%)
Apr 29, 2019 1650 1695 1620 1620 227 -120.00(-6.90%)
Apr 26, 2019 1620 1740 1575 1740 451 +135.00(+8.41%)
Apr 25, 2019 1665 1680 1575 1605 250 -60.00(-3.60%)
Apr 24, 2019 1725 1740 1650 1665 273 -75.00(-4.31%)
Apr 23, 2019 1800 1875 1665 1740 424 -60.00(-3.33%)
Apr 22, 2019 1830 2025 1725 1800 1,589 +15.00(+0.84%)
Apr 18, 2019 1740 1800 1515 1785 638 +30.00(+1.71%)
Apr 17, 2019 1860 1860 1635 1755 421 +0.00(+0.00%)
Apr 16, 2019 1950 1965 1740 1755 520 -208.80(-10.63%)
Apr 15, 2019 2025 2068 1890 1964 302 -61.20(-3.02%)
Apr 12, 2019 2070 2085 2010 2025 340 -60.00(-2.88%)
Apr 11, 2019 2280 2355 2055 2085 2,083 +45.00(+2.21%)
Apr 10, 2019 2130 2160 2025 2040 287 -120.00(-5.56%)
Apr 09, 2019 2175 2205 2145 2160 159 -45.00(-2.04%)
Apr 08, 2019 2250 2250 2130 2205 293 -60.00(-2.65%)
Apr 05, 2019 2355 2355 2250 2265 155 -90.00(-3.82%)
Apr 04, 2019 2325 2370 2145 2355 671 +45.00(+1.95%)
Apr 03, 2019 2460 2460 2280 2310 208 -120.00(-4.94%)
Apr 02, 2019 2460 2475 2340 2430 179 +0.00(+0.00%)
Apr 01, 2019 2520 2550 2355 2430 396 -165.00(-6.36%)
Mar 29, 2019 2580 2730 2415 2595 751 +30.00(+1.17%)
Mar 28, 2019 2640 2655 2490 2565 321 -75.00(-2.84%)
Mar 27, 2019 2775 2835 2580 2640 812 -30.00(-1.12%)
Mar 26, 2019 2625 2730 2520 2670 601 +75.00(+2.89%)
Mar 25, 2019 2565 2730 2475 2595 343 +45.00(+1.76%)
Mar 22, 2019 2565 2760 2430 2550 845 -30.00(-1.16%)
Mar 21, 2019 2385 2610 2340 2580 808 +210.00(+8.86%)
Mar 20, 2019 2370 2445 2325 2370 207 +60.00(+2.60%)
Mar 19, 2019 2340 2370 2310 2310 259 +15.00(+0.65%)
Mar 18, 2019 2310 2490 2295 2295 432 +15.00(+0.66%)
Mar 15, 2019 2355 2400 2280 2280 249 -45.00(-1.94%)
Mar 14, 2019 2310 2550 2265 2325 637 +30.00(+1.31%)
Mar 13, 2019 2430 2430 2145 2295 419 -75.00(-3.16%)
Mar 12, 2019 2460 2700 2325 2370 1,615 -150.00(-5.95%)
Mar 11, 2019 2805 2895 2340 2520 2,814 +195.00(+8.39%)
Mar 08, 2019 2130 2460 2070 2325 954 +150.00(+6.90%)
Mar 07, 2019 2310 2340 1995 2175 426 -180.00(-7.64%)
Mar 06, 2019 2475 2535 2310 2355 362 +30.00(+1.29%)
Mar 05, 2019 2370 2370 2280 2325 194 +15.00(+0.65%)
Mar 04, 2019 2460 2490 2265 2310 321 -105.00(-4.35%)
Mar 01, 2019 2535 2535 2295 2415 551 -105.00(-4.17%)
Feb 28, 2019 2505 2595 2385 2520 1,010 +105.00(+4.35%)
Feb 27, 2019 2445 2550 2280 2415 1,383 +120.00(+5.23%)
Feb 26, 2019 2520 2550 2250 2295 508 -180.00(-7.27%)
Feb 25, 2019 2700 2760 2415 2475 230 -225.00(-8.33%)
Feb 22, 2019 2760 2850 2535 2700 335 -75.00(-2.70%)
Feb 21, 2019 2805 2850 2715 2775 187 +0.00(+0.00%)
Feb 20, 2019 2895 2970 2730 2775 282 -180.00(-6.09%)
Feb 19, 2019 3015 3135 2955 2955 232 -75.00(-2.48%)
Feb 15, 2019 2940 3360 2940 3030 1,008 +90.00(+3.06%)
Feb 14, 2019 3060 3195 2790 2940 721 -135.00(-4.39%)
Feb 13, 2019 3120 3270 2670 3075 816 -75.00(-2.38%)
Feb 12, 2019 3975 4020 3150 3150 1,445 -540.00(-14.63%)
Feb 11, 2019 4020 4020 3675 3690 121 -345.00(-8.55%)
Feb 08, 2019 4125 4125 3930 4035 47 -45.00(-1.10%)
Feb 07, 2019 3840 4185 3810 4080 146 +150.00(+3.82%)
Feb 06, 2019 3945 4050 3780 3930 74 -30.00(-0.76%)
Feb 05, 2019 3930 4230 3885 3960 229 +0.00(+0.00%)
Feb 04, 2019 4035 4110 3840 3960 203 -120.00(-2.94%)
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.