Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toughbuilt Industries Inc Cl A Units (NQ: TBLTU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 21, 2019 0.9100 0.9100 0 +0.00(+0.00%)
Nov 20, 2019 1.080 1.420 0.7210 0.9100 15,190 -0.15(-14.15%)
Nov 19, 2019 1.230 1.250 1.030 1.060 11,226 +0.00(+0.00%)
Nov 18, 2019 0.8000 2.900 0.8000 1.060 39,925 +0.26(+32.50%)
Nov 15, 2019 0.8000 0.9601 0.8000 0.8000 2,100 -0.21(-20.79%)
Nov 14, 2019 1.005 1.010 1.005 1.010 915 +0.03(+3.06%)
Nov 13, 2019 0.9799 0.9800 0.9799 0.9800 2,433 -0.21(-17.58%)
Nov 12, 2019 1.189 1.189 1.189 39 +0.00(+0.00%)
Nov 11, 2019 1.189 1.189 1.189 1.189 666 -0.03(-2.54%)
Nov 08, 2019 1.220 1.220 1.220 101 +0.00(+0.00%)
Nov 07, 2019 1.220 1.220 1.220 1.220 502 -0.04(-3.17%)
Nov 06, 2019 1.260 1.260 1.260 2 +0.00(+0.00%)
Nov 05, 2019 1.260 1.260 1.260 1.260 134 +0.04(+3.28%)
Nov 04, 2019 1.220 1.220 1.220 1.220 119 +0.00(+0.00%)
Nov 01, 2019 1.220 1.220 1.220 1.220 100 +0.00(+0.00%)
Oct 31, 2019 1.258 1.258 1.220 1.220 986 -0.06(-4.61%)
Oct 30, 2019 1.279 1.279 1.279 1.279 407 +0.36(+39.01%)
Oct 29, 2019 1.070 1.110 0.9200 0.9200 687 -0.25(-21.37%)
Oct 28, 2019 1.190 1.380 1.170 1.170 1,093 -0.01(-0.43%)
Oct 25, 2019 1.175 1.175 1.175 1.175 100 -0.27(-18.97%)
Oct 24, 2019 1.510 1.640 1.110 1.450 12,534 -0.19(-11.32%)
Oct 23, 2019 1.635 1.635 1.635 1.635 597 +0.20(+13.55%)
Oct 22, 2019 1.800 1.800 1.440 1.440 1,102 -0.36(-20.00%)
Oct 21, 2019 2.200 3.320 1.800 1.800 26,536 +0.40(+28.57%)
Oct 18, 2019 1.400 1.400 1.400 30 +0.00(+0.00%)
Oct 17, 2019 1.400 1.400 1.400 118 +0.00(+0.00%)
Oct 16, 2019 1.400 1.400 1.400 1.400 361 +0.07(+5.37%)
Oct 15, 2019 1.329 1.329 1.329 1.329 273 -0.15(-10.37%)
Oct 14, 2019 1.482 1.482 1.482 1 +0.00(+0.00%)
Oct 10, 2019 1.482 1.482 1.482 0 -0.31(-17.19%)
Oct 09, 2019 1.790 1.790 1.790 1 +0.00(+0.00%)
Oct 08, 2019 1.310 1.790 1.310 1.790 449 +0.01(+0.70%)
Oct 07, 2019 1.778 1.778 1.778 4 +0.00(+0.00%)
Oct 04, 2019 1.778 1.778 1.778 117 +0.00(+0.00%)
Oct 03, 2019 1.778 1.778 1.778 3 +0.00(+0.00%)
Oct 02, 2019 1.778 1.778 1.778 18 +0.00(+0.00%)
Oct 01, 2019 1.778 1.778 1.778 28 +0.00(+0.00%)
Sep 30, 2019 1.830 1.830 1.778 1.778 1,090 -0.10(-5.45%)
Sep 27, 2019 1.890 1.919 1.880 1.880 300 +0.18(+10.59%)
Sep 26, 2019 1.700 1.700 1.700 30 +0.00(+0.00%)
Sep 24, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Sep 23, 2019 1.700 1.700 1.700 1.700 150 -0.27(-13.69%)
Sep 20, 2019 1.970 1.970 1.970 4 +0.00(+0.00%)
Sep 19, 2019 1.970 1.970 1.970 4 +0.00(+0.00%)
Sep 18, 2019 1.970 1.970 1.970 24 +0.00(+0.00%)
Sep 17, 2019 1.970 1.970 1.970 1.970 501 +0.26(+15.29%)
Sep 16, 2019 1.708 1.708 1.708 13 +0.00(+0.00%)
Sep 13, 2019 1.708 1.708 1.708 1.708 4,000 -0.18(-9.60%)
Sep 12, 2019 1.890 1.890 1.890 1.890 473 -0.01(-0.63%)
Sep 11, 2019 1.902 1.902 1.902 2 +0.00(+0.00%)
Sep 10, 2019 1.902 1.902 1.902 50 +0.00(+0.00%)
Sep 09, 2019 1.750 1.902 1.750 1.902 2,565 -0.04(-1.95%)
Sep 06, 2019 2.060 2.070 1.760 1.940 5,100 -0.09(-4.53%)
Sep 05, 2019 2.050 2.050 2.032 2.032 202 -0.12(-5.49%)
Sep 04, 2019 2.250 2.261 2.150 2.150 1,889 +0.00(+0.02%)
Sep 03, 2019 1.740 2.150 1.740 2.150 5,538 +0.38(+21.45%)
Aug 30, 2019 1.760 1.760 1.770 237 +0.01(+0.57%)
Aug 29, 2019 2.000 2.000 1.760 1.760 2,615 -0.23(-11.55%)
Aug 28, 2019 1.910 1.990 1.850 1.990 1,105 +0.06(+2.95%)
Aug 27, 2019 1.710 1.940 1.710 1.933 1,195 +0.22(+13.03%)
Aug 26, 2019 1.710 1.710 1.710 1.710 301 -0.09(-5.00%)
Aug 23, 2019 2.010 2.020 1.800 1.800 2,900 -0.01(-0.55%)
Aug 22, 2019 1.480 3.210 1.480 1.810 16,056 -0.04(-2.16%)
Aug 21, 2019 2.218 2.218 1.850 1.850 9,322 +0.00(+0.00%)
Aug 20, 2019 1.850 1.850 1.850 1.850 405 -0.42(-18.47%)
Aug 19, 2019 2.587 2.587 1.958 2.269 4,662 -0.48(-17.47%)
Aug 16, 2019 1.860 2.780 1.860 2.750 4,700 -0.40(-12.71%)
Aug 14, 2019 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 13, 2019 3.250 3.250 3.150 3.150 1,901 -0.09(-2.78%)
Aug 12, 2019 4.800 4.800 2.790 3.240 2,507 -1.21(-27.19%)
Aug 09, 2019 5.000 5.560 4.060 4.450 2,600 +0.35(+8.54%)
Aug 08, 2019 4.077 4.540 4.077 4.100 3,948 +0.46(+12.70%)
Aug 07, 2019 3.710 3.750 3.638 3.638 8,204 -0.07(-1.94%)
Aug 06, 2019 3.980 5.000 3.700 3.710 35,852 +0.41(+12.42%)
Aug 05, 2019 3.300 3.300 2.640 3.300 6,077 -0.20(-5.71%)
Aug 02, 2019 2.250 3.500 2.250 3.500 3,700 +1.40(+66.51%)
Aug 01, 2019 2.102 2.102 2.102 41 +0.00(+0.10%)
Jul 31, 2019 2.350 2.360 2.100 2.100 5,098 -0.36(-14.63%)
Jul 30, 2019 1.890 2.460 1.890 2.460 1,860 +0.58(+30.85%)
Jul 29, 2019 1.480 1.880 1.440 1.880 16,372 +0.40(+27.03%)
Jul 26, 2019 1.480 1.480 1.480 5 +0.00(+0.00%)
Jul 25, 2019 1.540 1.540 1.480 1.480 636 -0.44(-22.92%)
Jul 24, 2019 1.890 1.920 1.800 1.920 20,304 +0.00(+0.00%)
Jul 23, 2019 1.680 1.940 1.680 1.920 4,139 +0.18(+10.34%)
Jul 22, 2019 1.720 2.210 1.390 1.740 19,291 +0.10(+6.10%)
Jul 19, 2019 1.640 1.640 1.640 198 +0.00(+0.00%)
Jul 18, 2019 1.550 1.670 1.550 1.640 404 -0.04(-2.38%)
Jul 17, 2019 1.680 1.680 1.680 1.680 1,738 -0.13(-7.18%)
Jul 16, 2019 1.810 1.810 1.810 91 +0.00(+0.00%)
Jul 15, 2019 1.810 2.180 1.620 1.810 4,721 +0.32(+21.21%)
Jul 12, 2019 1.400 1.493 1.400 1.493 1,100 +0.24(+18.86%)
Jul 11, 2019 2.470 2.470 0.9600 1.256 8,516 -0.74(-37.19%)
Jul 10, 2019 2.640 2.640 2.000 2.000 1,495 -0.25(-11.11%)
Jul 09, 2019 2.250 2.250 2.250 2.250 195 +0.00(+0.00%)
Jul 08, 2019 2.810 2.810 2.250 2.250 605 -0.14(-5.86%)
Jul 05, 2019 2.730 2.730 2.367 2.390 900 +0.39(+19.50%)
Jul 03, 2019 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jul 02, 2019 1.940 2.000 1.940 2.000 250 -0.02(-1.00%)
Jul 01, 2019 2.020 2.020 2.020 2.020 1,008 -0.11(-5.16%)
Jun 28, 2019 2.000 2.130 2.000 2.130 800 +0.00(+0.00%)
Jun 27, 2019 2.130 2.130 2.130 2.130 186 +0.00(+0.07%)
Jun 26, 2019 2.480 2.480 2.128 2.128 1,321 +0.09(+4.34%)
Jun 25, 2019 1.700 2.040 1.700 2.040 569 +0.53(+35.32%)
Jun 21, 2019 1.508 1.508 1.508 0 +0.01(+0.50%)
Jun 20, 2019 1.500 1.500 1.500 19 +0.00(+0.00%)
Jun 19, 2019 1.500 1.500 1.500 1.500 408 +0.00(+0.00%)
Jun 18, 2019 1.680 1.680 1.500 1.500 875 +0.00(+0.00%)
Jun 17, 2019 2.030 2.030 1.500 1.500 2,250 -0.90(-37.59%)
Jun 14, 2019 2.500 2.500 2.000 2.403 6,500 -0.30(-10.99%)
Jun 13, 2019 3.000 3.000 2.700 2.700 718 -1.37(-33.66%)
Jun 12, 2019 4.070 4.070 4.070 20 +0.00(+0.00%)
Jun 05, 2019 4.070 4.070 4.070 0 +0.00(+0.00%)
May 30, 2019 4.070 4.070 4.070 0 +0.00(+0.00%)
May 29, 2019 4.070 4.070 4.070 4.070 102 +0.02(+0.49%)
May 28, 2019 3.810 4.050 3.810 4.050 6,150 +0.05(+1.25%)
May 24, 2019 4.000 4.000 4.000 4.000 1,900 -0.19(-4.53%)
May 23, 2019 4.190 4.190 4.190 8 +0.00(+0.00%)
May 22, 2019 4.190 4.190 4.190 4.190 129 -0.11(-2.56%)
May 21, 2019 4.220 4.300 4.220 4.300 2,328 -0.20(-4.44%)
May 15, 2019 4.500 4.500 4.500 0 -0.50(-10.00%)
May 13, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
May 09, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
May 08, 2019 5.000 5.000 5.000 9 +0.00(+0.00%)
May 07, 2019 4.990 5.000 4.990 5.000 303 +0.40(+8.70%)
May 06, 2019 4.040 4.600 4.040 4.600 1,599 -0.50(-9.80%)
May 03, 2019 5.100 5.100 5.100 129 +0.00(+0.00%)
May 02, 2019 5.100 5.100 5.100 51 +0.00(+0.00%)
Apr 23, 2019 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 22, 2019 5.100 5.100 5.100 50 +0.00(+0.00%)
Apr 16, 2019 5.100 5.100 5.100 0 -0.06(-1.20%)
Apr 15, 2019 5.162 5.162 5.162 5.162 500 +0.01(+0.23%)
Apr 12, 2019 5.150 5.150 5.150 5.150 1,000 +0.15(+3.00%)
Apr 10, 2019 5.000 5.000 5.000 0 -0.20(-3.85%)
Apr 09, 2019 5.200 5.210 5.200 5.200 2,885 -0.05(-0.95%)
Apr 08, 2019 5.250 5.250 5.250 5.250 1,090 +0.05(+0.96%)
Apr 04, 2019 5.200 5.200 5.200 0 +0.00(+0.00%)
Apr 02, 2019 5.200 5.200 5.200 0 +0.05(+0.97%)
Apr 01, 2019 5.200 5.205 5.150 5.150 7,020 -0.10(-1.90%)
Mar 29, 2019 5.250 5.250 5.250 5.250 2,500 -0.05(-0.94%)
Mar 27, 2019 5.300 5.300 5.300 0 +0.10(+1.87%)
Mar 26, 2019 5.250 5.253 5.200 5.202 6,000 -0.05(-0.90%)
Mar 22, 2019 5.250 5.250 5.250 0 +0.04(+0.69%)
Mar 21, 2019 5.214 5.214 5.214 5.214 2,200 +0.01(+0.27%)
Mar 20, 2019 5.200 5.200 5.190 5.200 6,605 +0.00(+0.00%)
Mar 19, 2019 5.227 5.227 5.200 5.200 18,140 +0.00(+0.00%)
Mar 18, 2019 5.150 5.210 5.140 5.200 12,152 +0.00(+0.00%)
Mar 15, 2019 5.250 5.250 5.140 5.200 17,000 -0.05(-0.95%)
Mar 14, 2019 5.250 5.250 5.250 5.250 1,380 +0.00(+0.00%)
Mar 13, 2019 5.250 5.250 5.250 5.250 2,263 +0.00(+0.00%)
Mar 12, 2019 5.250 5.260 5.250 5.250 4,000 -0.01(-0.19%)
Mar 11, 2019 5.470 5.490 5.220 5.260 45,859 +0.01(+0.19%)
Mar 08, 2019 5.300 5.300 5.250 5.250 3,300 +0.00(+0.00%)
Mar 06, 2019 5.250 5.250 5.250 0 -0.00(-0.06%)
Mar 04, 2019 5.253 5.253 5.253 0 -0.06(-1.07%)
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.