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

Toughbuilt Industries Inc (NQ: TBLT )

2.470 +0.100 (+4.22%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 3, 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 (%)
Mar 28, 2024 2.950 3.350 3.235 3.260 100,615 +0.28(+9.40%)
Mar 27, 2024 3.030 3.030 2.910 2.980 16,137 +0.05(+1.71%)
Mar 26, 2024 2.910 3.040 2.860 2.930 36,161 +0.02(+0.69%)
Mar 25, 2024 3.070 3.160 2.900 2.910 51,034 -0.12(-3.96%)
Mar 22, 2024 3.210 3.210 2.960 3.030 54,648 -0.12(-3.81%)
Mar 21, 2024 3.170 3.190 3.075 3.150 26,424 +0.04(+1.29%)
Mar 20, 2024 3.050 3.221 2.900 3.110 42,985 +0.07(+2.30%)
Mar 19, 2024 3.000 3.080 3.000 3.040 35,683 +0.02(+0.66%)
Mar 18, 2024 3.240 3.290 3.000 3.020 63,965 -0.20(-6.21%)
Mar 15, 2024 3.240 3.304 3.150 3.220 49,479 -0.03(-0.92%)
Mar 14, 2024 3.660 3.675 3.170 3.250 115,412 -0.30(-8.45%)
Mar 13, 2024 3.610 3.700 3.550 3.550 42,441 -0.06(-1.66%)
Mar 12, 2024 3.610 3.702 3.550 3.610 64,000 -0.03(-0.82%)
Mar 11, 2024 3.890 3.890 3.615 3.640 74,485 -0.10(-2.67%)
Mar 08, 2024 3.770 3.839 3.594 3.740 71,870 -0.03(-0.80%)
Mar 07, 2024 3.900 4.010 3.650 3.770 229,308 -0.11(-2.84%)
Mar 06, 2024 4.100 4.250 3.820 3.880 409,379 +0.08(+2.11%)
Mar 05, 2024 3.670 3.890 3.470 3.800 117,008 +0.00(+0.00%)
Mar 04, 2024 3.600 3.900 3.440 3.800 183,896 +0.09(+2.43%)
Mar 01, 2024 3.870 3.970 3.660 3.710 221,813 -0.16(-4.13%)
Feb 29, 2024 3.890 4.350 3.590 3.870 727,214 +0.15(+4.03%)
Feb 28, 2024 3.660 3.940 3.630 3.720 134,910 +0.04(+1.09%)
Feb 27, 2024 3.560 3.800 3.480 3.680 67,447 +0.20(+5.75%)
Feb 26, 2024 3.430 3.480 3.220 3.480 56,706 +0.17(+5.14%)
Feb 23, 2024 3.470 3.510 3.210 3.310 45,714 -0.15(-4.34%)
Feb 22, 2024 3.720 3.720 3.390 3.460 36,339 -0.17(-4.68%)
Feb 21, 2024 3.890 3.946 3.440 3.630 51,260 -0.26(-6.69%)
Feb 20, 2024 4.070 4.070 3.820 3.890 22,082 -0.10(-2.51%)
Feb 16, 2024 4.040 4.045 3.910 3.990 24,429 -0.12(-2.92%)
Feb 15, 2024 4.120 4.200 3.880 4.110 33,913 -0.18(-4.20%)
Feb 14, 2024 4.060 4.300 4.050 4.290 463,223 -0.11(-2.50%)
Feb 13, 2024 5.850 5.880 4.329 4.400 175,612 -1.30(-22.81%)
Feb 12, 2024 5.700 6.000 5.700 5.700 44,039 -0.61(-9.67%)
Feb 09, 2024 6.340 6.405 6.220 6.310 4,078 +0.02(+0.32%)
Feb 08, 2024 6.410 6.480 6.210 6.290 9,756 -0.11(-1.72%)
Feb 07, 2024 6.300 6.590 6.100 6.400 21,314 +0.06(+1.01%)
Feb 06, 2024 6.400 6.400 6.300 6.336 10,538 -0.10(-1.61%)
Feb 05, 2024 6.650 6.650 6.270 6.440 44,251 +0.24(+3.87%)
Feb 02, 2024 6.600 6.600 6.200 6.200 11,772 -0.33(-5.05%)
Feb 01, 2024 6.850 6.850 6.160 6.530 22,447 +0.28(+4.42%)
Jan 31, 2024 5.870 7.049 5.770 6.254 43,763 +0.28(+4.75%)
Jan 30, 2024 5.670 5.990 5.600 5.970 32,735 +0.08(+1.42%)
Jan 29, 2024 6.400 6.400 5.690 5.887 28,929 -0.31(-5.05%)
Jan 26, 2024 6.500 6.650 6.200 6.200 3,247 -0.23(-3.58%)
Jan 25, 2024 6.180 6.430 6.101 6.430 5,099 +0.25(+3.96%)
Jan 24, 2024 6.460 6.645 6.050 6.185 10,896 -0.40(-6.02%)
Jan 23, 2024 6.750 6.750 6.450 6.582 5,326 +0.17(+2.68%)
Jan 22, 2024 6.350 6.830 6.170 6.410 15,011 -0.04(-0.62%)
Jan 19, 2024 6.720 6.720 6.039 6.450 25,966 -0.24(-3.65%)
Jan 18, 2024 7.000 7.234 6.550 6.694 9,132 -0.31(-4.36%)
Jan 17, 2024 7.560 7.600 6.820 7.000 27,670 -1.09(-13.47%)
Jan 16, 2024 8.500 8.500 7.646 8.090 19,987 -0.69(-7.81%)
Jan 12, 2024 8.240 8.890 8.166 8.775 11,620 +0.70(+8.61%)
Jan 11, 2024 8.380 8.380 8.000 8.080 9,521 -0.36(-4.27%)
Jan 10, 2024 8.080 8.450 8.080 8.440 14,490 +0.21(+2.55%)
Jan 09, 2024 7.800 8.400 7.800 8.230 33,709 +0.22(+2.75%)
Jan 08, 2024 8.490 8.490 7.828 8.010 14,387 -0.14(-1.78%)
Jan 05, 2024 7.740 8.271 7.740 8.155 28,673 +0.22(+2.84%)
Jan 04, 2024 7.890 8.300 7.660 7.930 43,241 -0.42(-5.03%)
Jan 03, 2024 8.500 8.640 7.539 8.350 69,538 -0.34(-3.91%)
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.