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

Toughbuilt Industries Inc (NQ: TBLT )

2.540 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
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%)
Jan 02, 2024 10.13 10.13 8.430 8.690 85,319 +8.53(+5417.46%)
Dec 29, 2023 0.1550 0.1630 0.1550 0.1575 1,062,346 -0.01(-4.83%)
Dec 28, 2023 0.1580 0.1675 0.1550 0.1655 2,203,141 +0.01(+4.75%)
Dec 27, 2023 0.1560 0.1588 0.1459 0.1580 1,844,068 +0.00(+2.33%)
Dec 26, 2023 0.1585 0.1588 0.1510 0.1544 520,277 -0.00(-2.59%)
Dec 22, 2023 0.1560 0.1589 0.1531 0.1585 666,059 +0.00(+1.60%)
Dec 21, 2023 0.1587 0.1587 0.1520 0.1560 368,848 -0.00(-0.95%)
Dec 20, 2023 0.1660 0.1679 0.1520 0.1575 363,202 -0.01(-4.55%)
Dec 19, 2023 0.1501 0.1650 0.1501 0.1650 349,868 +0.01(+9.78%)
Dec 18, 2023 0.1525 0.1600 0.1501 0.1503 419,904 -0.00(-0.20%)
Dec 15, 2023 0.1568 0.1596 0.1506 0.1506 508,870 -0.01(-3.83%)
Dec 14, 2023 0.1440 0.1589 0.1440 0.1566 529,874 +0.01(+8.45%)
Dec 13, 2023 0.1550 0.1552 0.1311 0.1444 1,168,921 -0.01(-7.85%)
Dec 12, 2023 0.1600 0.1672 0.1566 0.1567 353,096 -0.01(-3.27%)
Dec 11, 2023 0.1750 0.1773 0.1566 0.1620 880,432 -0.02(-10.00%)
Dec 08, 2023 0.1810 0.1899 0.1757 0.1800 496,697 -0.01(-2.70%)
Dec 07, 2023 0.1815 0.1890 0.1761 0.1850 569,334 +0.01(+2.95%)
Dec 06, 2023 0.1835 0.1850 0.1751 0.1797 456,205 -0.01(-3.90%)
Dec 05, 2023 0.1775 0.2322 0.1714 0.1870 4,635,705 +0.01(+5.29%)
Dec 04, 2023 0.1775 0.1789 0.1706 0.1776 187,921 +0.01(+3.20%)
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.