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

Toughbuilt Industries Inc (NQ: TBLT )

2.170 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 8, 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 (%)
Aug 31, 2022 201.50 201.50 188.51 191.10 20,025 -9.10(-4.55%)
Aug 30, 2022 215.15 223.60 189.80 200.20 39,255 -6.50(-3.14%)
Aug 29, 2022 213.20 223.53 206.38 206.70 15,916 -14.95(-6.74%)
Aug 26, 2022 234.00 237.14 217.10 221.65 19,253 -18.20(-7.59%)
Aug 25, 2022 244.40 256.75 234.65 239.85 21,165 -7.80(-3.15%)
Aug 24, 2022 276.25 291.20 247.00 247.65 80,916 +3.90(+1.60%)
Aug 23, 2022 258.05 259.34 240.50 243.75 32,547 -25.35(-9.42%)
Aug 22, 2022 282.10 292.50 263.90 269.10 39,898 -46.15(-14.64%)
Aug 19, 2022 341.25 344.50 305.50 315.25 54,711 -13.65(-4.15%)
Aug 18, 2022 332.15 347.75 312.65 328.90 63,975 -14.30(-4.17%)
Aug 17, 2022 302.25 365.95 297.70 343.20 149,228 +33.80(+10.92%)
Aug 16, 2022 306.15 334.75 296.07 309.40 115,147 -3.25(-1.04%)
Aug 15, 2022 325.00 333.45 305.50 312.65 85,370 -40.95(-11.58%)
Aug 12, 2022 409.50 409.50 347.75 353.60 38,730 -51.35(-12.68%)
Aug 11, 2022 433.55 475.80 403.00 404.95 49,781 -18.20(-4.30%)
Aug 10, 2022 422.50 438.10 394.55 423.15 31,250 -0.65(-0.15%)
Aug 09, 2022 459.55 461.50 422.50 423.80 26,520 -44.20(-9.44%)
Aug 08, 2022 469.30 488.80 440.05 468.00 105,244 +37.70(+8.76%)
Aug 05, 2022 480.35 481.00 413.40 430.30 60,603 +3.25(+0.76%)
Aug 04, 2022 474.50 495.95 427.05 427.05 59,578 -72.15(-14.45%)
Aug 03, 2022 490.10 549.25 487.50 499.20 89,137 -22.75(-4.36%)
Aug 02, 2022 527.15 552.50 474.50 521.95 136,201 -39.65(-7.06%)
Aug 01, 2022 538.85 623.31 523.90 561.60 659,118 +100.75(+21.86%)
Jul 29, 2022 460.20 582.40 429.00 460.85 1,226,882 +79.95(+20.99%)
Jul 28, 2022 386.75 431.60 360.75 380.90 1,085,545 +83.20(+27.95%)
Jul 27, 2022 338.00 339.95 265.20 297.70 152,430 -53.95(-15.34%)
Jul 26, 2022 354.90 383.50 341.25 351.65 120,916 -29.25(-7.68%)
Jul 25, 2022 389.35 404.95 351.00 380.90 414,161 -137.80(-26.57%)
Jul 22, 2022 411.45 607.75 380.90 518.70 2,142,128 +146.90(+39.51%)
Jul 21, 2022 323.70 375.05 301.60 371.80 1,169,479 +99.45(+36.52%)
Jul 20, 2022 222.30 336.70 219.06 272.35 919,689 +72.15(+36.04%)
Jul 19, 2022 173.55 209.30 169.00 200.20 120,912 +26.00(+14.93%)
Jul 18, 2022 172.25 183.95 167.70 174.20 53,916 +2.60(+1.52%)
Jul 15, 2022 187.20 209.95 162.50 171.60 327,671 +16.25(+10.46%)
Jul 14, 2022 140.40 156.65 136.50 155.35 67,869 +14.30(+10.14%)
Jul 13, 2022 157.30 157.95 137.15 141.05 22,354 -22.10(-13.55%)
Jul 12, 2022 161.85 169.00 148.20 163.15 46,456 -3.90(-2.33%)
Jul 11, 2022 178.75 186.55 157.30 167.05 755,905 +35.75(+27.23%)
Jul 08, 2022 133.25 136.50 128.71 131.30 9,295 +1.95(+1.51%)
Jul 07, 2022 130.00 136.50 127.40 129.35 10,607 -3.25(-2.45%)
Jul 06, 2022 120.90 137.15 120.90 132.60 17,749 +10.40(+8.51%)
Jul 05, 2022 128.05 130.00 115.71 122.20 20,700 -5.20(-4.08%)
Jul 01, 2022 138.45 146.25 125.45 127.40 23,394 -17.55(-12.11%)
Jun 30, 2022 144.95 152.75 130.65 144.95 28,133 -12.35(-7.85%)
Jun 29, 2022 166.40 170.22 146.90 157.30 60,690 -27.95(-15.09%)
Jun 28, 2022 171.60 191.75 160.55 185.25 109,012 -6.50(-3.39%)
Jun 27, 2022 167.05 206.70 156.00 191.75 389,187 +16.25(+9.26%)
Jun 24, 2022 199.55 256.75 172.90 175.50 2,731,944 +62.40(+55.17%)
Jun 23, 2022 91.65 117.65 91.65 113.10 95,935 +23.40(+26.09%)
Jun 22, 2022 90.35 93.60 87.10 89.70 16,164 -3.90(-4.17%)
Jun 21, 2022 97.50 99.45 91.65 93.60 24,666 -2.60(-2.70%)
Jun 17, 2022 100.75 107.25 91.00 96.20 108,783 -102.05(-51.48%)
Jun 16, 2022 219.70 226.85 196.96 198.25 12,102 -35.75(-15.28%)
Jun 15, 2022 228.15 243.10 208.65 234.00 5,904 +9.75(+4.35%)
Jun 14, 2022 249.60 249.60 212.55 224.25 3,507 -25.35(-10.16%)
Jun 13, 2022 252.20 266.15 228.81 249.60 3,306 -9.10(-3.52%)
Jun 10, 2022 283.40 292.50 253.50 258.70 4,194 -37.05(-12.53%)
Jun 09, 2022 362.05 384.80 293.15 295.75 5,273 -74.75(-20.18%)
Jun 08, 2022 315.25 370.50 304.20 370.50 4,994 +57.85(+18.50%)
Jun 07, 2022 286.65 330.20 270.54 312.65 4,704 +29.90(+10.57%)
Jun 06, 2022 315.25 322.40 276.25 282.75 1,806 -30.55(-9.75%)
Jun 03, 2022 332.15 332.15 308.75 313.30 1,296 -24.70(-7.31%)
Jun 02, 2022 309.40 338.00 308.75 338.00 1,917 +29.25(+9.47%)
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.