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 (%)
Mar 31, 2020 264.45 267.00 217.50 218.55 16,557 -51.45(-19.06%)
Mar 30, 2020 270.00 351.00 256.95 270.00 70,589 +45.00(+20.00%)
Mar 27, 2020 208.50 253.50 200.40 225.00 13,137 +12.00(+5.63%)
Mar 26, 2020 217.50 217.50 203.25 213.00 3,980 +3.00(+1.43%)
Mar 25, 2020 195.00 210.00 195.00 210.00 7,258 +12.60(+6.38%)
Mar 24, 2020 202.50 209.70 194.40 197.40 3,950 -2.85(-1.42%)
Mar 23, 2020 204.75 209.85 187.50 200.25 4,130 -7.35(-3.54%)
Mar 20, 2020 210.00 214.95 202.80 207.60 3,780 -1.05(-0.50%)
Mar 19, 2020 211.80 225.00 195.00 208.65 6,176 -12.45(-5.63%)
Mar 18, 2020 233.70 237.75 212.25 221.10 5,417 -15.75(-6.65%)
Mar 17, 2020 243.00 247.50 228.00 236.85 6,686 +4.35(+1.87%)
Mar 16, 2020 255.00 255.00 231.00 232.50 5,498 -22.20(-8.72%)
Mar 13, 2020 280.80 289.20 247.50 254.70 11,275 +3.30(+1.31%)
Mar 12, 2020 247.50 300.00 228.00 251.40 16,259 -3.60(-1.41%)
Mar 11, 2020 330.00 330.00 255.00 255.00 23,913 +12.00(+4.94%)
Mar 10, 2020 253.65 254.85 234.75 243.00 4,740 +3.00(+1.25%)
Mar 09, 2020 255.00 255.00 225.00 240.00 6,134 -25.50(-9.60%)
Mar 06, 2020 270.00 277.50 255.00 265.50 4,944 -16.50(-5.85%)
Mar 05, 2020 285.00 285.00 274.50 282.00 3,534 -3.00(-1.05%)
Mar 04, 2020 285.00 300.00 270.00 285.00 9,922 -22.50(-7.32%)
Mar 03, 2020 255.00 326.25 247.50 307.50 23,749 +52.50(+20.59%)
Mar 02, 2020 255.00 277.50 235.50 255.00 8,199 -15.00(-5.56%)
Feb 28, 2020 255.00 270.00 235.50 270.00 9,713 -7.50(-2.70%)
Feb 27, 2020 243.00 311.40 226.80 277.50 19,292 -7.50(-2.63%)
Feb 26, 2020 330.00 330.00 270.00 285.00 14,775 -60.30(-17.46%)
Feb 25, 2020 382.50 389.70 331.05 345.30 20,638 +28.05(+8.84%)
Feb 24, 2020 351.75 352.50 295.50 317.25 17,003 -45.75(-12.60%)
Feb 21, 2020 412.50 442.50 315.00 363.00 72,527 +57.00(+18.63%)
Feb 20, 2020 243.00 314.85 238.50 306.00 51,112 +67.80(+28.46%)
Feb 19, 2020 231.00 246.00 225.00 238.20 13,036 +17.70(+8.03%)
Feb 18, 2020 226.50 228.00 213.90 220.50 4,420 +2.25(+1.03%)
Feb 14, 2020 225.00 225.45 210.45 218.25 4,861 -6.75(-3.00%)
Feb 13, 2020 225.00 225.00 210.00 225.00 4,267 -1.50(-0.66%)
Feb 12, 2020 234.00 235.05 225.00 226.50 4,608 -7.20(-3.08%)
Feb 11, 2020 240.00 242.40 230.55 233.70 4,583 -0.30(-0.13%)
Feb 10, 2020 240.00 241.50 228.90 234.00 4,089 +9.00(+4.00%)
Feb 07, 2020 240.15 240.30 225.00 225.00 6,509 -16.50(-6.83%)
Feb 06, 2020 244.50 247.50 235.50 241.50 9,355 +4.50(+1.90%)
Feb 05, 2020 233.10 262.50 228.75 237.00 30,713 +24.45(+11.50%)
Feb 04, 2020 202.50 217.20 195.00 212.55 6,399 +4.05(+1.94%)
Feb 03, 2020 225.00 225.00 189.00 208.50 10,744 -25.20(-10.78%)
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%)
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.