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

Toughbuilt Industries Inc (NQ: TBLT )

3.040 +0.040 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 26, 2021 168.00 180.75 159.00 169.50 32,352 +3.00(+1.80%)
Feb 25, 2021 183.00 186.00 163.50 166.50 55,339 -19.50(-10.48%)
Feb 24, 2021 183.00 189.00 174.00 186.00 55,459 +10.50(+5.98%)
Feb 23, 2021 184.50 187.50 150.00 175.50 55,759 -16.50(-8.59%)
Feb 22, 2021 202.50 207.00 190.50 192.00 31,132 -12.00(-5.88%)
Feb 19, 2021 214.50 216.00 204.00 204.00 35,570 -4.50(-2.16%)
Feb 18, 2021 214.50 217.50 199.50 208.50 40,258 -6.00(-2.80%)
Feb 17, 2021 226.50 226.50 210.00 214.50 33,934 -7.50(-3.38%)
Feb 16, 2021 219.00 228.00 216.00 222.00 39,337 +0.00(+0.00%)
Feb 12, 2021 222.00 225.00 214.50 222.00 28,748 -3.00(-1.33%)
Feb 11, 2021 232.50 235.50 217.50 225.00 35,122 -6.00(-2.60%)
Feb 10, 2021 249.00 252.00 220.50 231.00 50,215 -9.00(-3.75%)
Feb 09, 2021 247.50 267.00 240.00 240.00 75,401 +16.50(+7.38%)
Feb 08, 2021 211.50 225.00 207.00 223.50 45,751 +16.50(+7.97%)
Feb 05, 2021 210.00 211.50 202.50 207.00 19,075 +6.00(+2.99%)
Feb 04, 2021 211.50 211.50 195.00 201.00 24,467 -7.50(-3.60%)
Feb 03, 2021 193.50 208.50 190.50 208.50 23,931 +21.00(+11.20%)
Feb 02, 2021 195.00 202.50 183.00 187.50 45,273 -21.00(-10.07%)
Feb 01, 2021 217.50 220.50 195.00 208.50 36,483 -4.50(-2.11%)
Jan 29, 2021 219.00 235.50 207.00 213.00 57,954 +3.00(+1.43%)
Jan 28, 2021 204.00 225.00 202.50 210.00 37,370 +0.00(+0.00%)
Jan 27, 2021 199.50 220.50 196.50 210.00 70,588 +13.50(+6.87%)
Jan 26, 2021 198.00 202.50 187.50 196.50 46,109 +1.50(+0.77%)
Jan 25, 2021 201.00 228.00 190.50 195.00 84,483 +0.00(+0.00%)
Jan 22, 2021 195.00 195.00 187.50 195.00 19,838 +1.50(+0.78%)
Jan 21, 2021 181.50 195.00 180.00 193.50 42,688 +9.00(+4.88%)
Jan 20, 2021 190.50 190.50 169.50 184.50 36,573 -3.00(-1.60%)
Jan 19, 2021 192.00 208.50 180.00 187.50 77,547 -1.50(-0.79%)
Jan 15, 2021 171.00 198.00 166.50 189.00 72,500 +18.00(+10.53%)
Jan 14, 2021 168.00 171.00 162.00 171.00 38,632 +13.50(+8.57%)
Jan 13, 2021 171.00 171.00 150.00 157.50 48,012 -10.50(-6.25%)
Jan 12, 2021 157.50 169.50 154.50 168.00 55,433 +18.00(+12.00%)
Jan 11, 2021 148.50 151.50 142.50 150.00 56,275 +11.10(+7.99%)
Jan 08, 2021 135.00 140.99 133.71 138.90 35,487 +6.34(+4.79%)
Jan 07, 2021 138.00 141.00 129.01 132.56 23,242 -2.20(-1.64%)
Jan 06, 2021 133.50 144.00 132.00 134.76 55,538 +3.13(+2.38%)
Jan 05, 2021 127.50 139.50 126.00 131.62 53,923 +4.14(+3.25%)
Jan 04, 2021 120.00 127.48 119.98 127.48 23,558 +8.53(+7.18%)
Dec 31, 2020 118.95 118.95 118.95 15,635 +1.95(+1.67%)
Dec 30, 2020 120.00 121.50 115.50 117.00 15,635 -1.05(-0.89%)
Dec 29, 2020 124.09 124.09 117.02 118.05 14,890 -4.95(-4.02%)
Dec 28, 2020 125.83 126.75 123.00 123.00 13,504 +0.02(+0.01%)
Dec 24, 2020 127.50 128.07 121.50 122.98 9,126 -1.52(-1.22%)
Dec 23, 2020 123.00 127.50 121.50 124.50 10,132 +3.00(+2.47%)
Dec 22, 2020 127.50 129.00 120.00 121.50 18,182 -4.50(-3.57%)
Dec 21, 2020 123.00 130.50 118.50 126.00 17,226 +6.00(+5.00%)
Dec 18, 2020 121.50 123.73 119.00 120.00 7,416 -1.50(-1.23%)
Dec 17, 2020 117.00 124.50 117.00 121.50 14,499 +5.22(+4.49%)
Dec 16, 2020 116.85 117.00 112.42 116.28 6,675 -0.72(-0.62%)
Dec 15, 2020 114.00 117.00 111.00 117.00 9,229 +4.14(+3.67%)
Dec 14, 2020 113.94 113.97 110.33 112.86 9,496 -0.09(-0.08%)
Dec 11, 2020 112.72 115.50 111.00 112.95 8,912 -3.58(-3.08%)
Dec 10, 2020 113.83 124.50 112.50 116.53 31,969 +4.99(+4.48%)
Dec 09, 2020 115.50 121.32 109.50 111.54 18,895 -2.76(-2.41%)
Dec 08, 2020 112.50 117.72 111.00 114.30 19,099 -8.70(-7.07%)
Dec 07, 2020 123.00 136.50 120.00 123.00 77,826 +2.64(+2.19%)
Dec 04, 2020 121.35 123.00 117.00 120.36 8,326 +0.06(+0.05%)
Dec 03, 2020 119.03 122.23 118.50 120.30 6,427 +0.30(+0.25%)
Dec 02, 2020 121.50 121.50 115.50 120.00 8,430 -0.60(-0.50%)
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.