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

Toughbuilt Industries Inc (NQ: TBLT )

3.100 +0.090 (+2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jun 30, 2020 117.75 118.50 114.00 116.19 7,669 -1.22(-1.03%)
Jun 29, 2020 118.50 119.98 114.58 117.41 6,259 +0.41(+0.35%)
Jun 26, 2020 125.19 125.19 112.50 117.00 19,916 -7.50(-6.02%)
Jun 25, 2020 123.00 124.50 120.00 124.50 7,732 +3.00(+2.47%)
Jun 24, 2020 126.00 126.00 120.00 121.50 15,254 -4.52(-3.58%)
Jun 23, 2020 127.50 128.38 126.00 126.02 12,807 -0.14(-0.11%)
Jun 22, 2020 128.55 130.49 125.40 126.15 15,339 +0.69(+0.55%)
Jun 19, 2020 132.00 133.34 125.46 125.46 18,464 -5.04(-3.86%)
Jun 18, 2020 130.50 133.50 129.00 130.50 15,027 -2.16(-1.63%)
Jun 17, 2020 134.25 134.53 129.15 132.66 20,016 -2.34(-1.73%)
Jun 16, 2020 132.75 143.84 132.15 135.00 72,967 +6.00(+4.65%)
Jun 15, 2020 129.00 131.99 124.52 129.00 17,137 -0.01(-0.01%)
Jun 12, 2020 138.00 138.00 127.65 129.01 20,822 -0.44(-0.34%)
Jun 11, 2020 132.00 137.69 126.90 129.45 27,754 -13.05(-9.16%)
Jun 10, 2020 159.00 159.00 139.50 142.50 58,994 -22.50(-13.64%)
Jun 09, 2020 138.00 172.50 132.00 165.00 195,958 +27.00(+19.57%)
Jun 08, 2020 138.30 140.70 132.00 138.00 36,718 +3.38(+2.51%)
Jun 05, 2020 132.00 138.90 127.68 134.62 42,603 +7.92(+6.25%)
Jun 04, 2020 129.60 130.35 124.50 126.70 29,119 -3.18(-2.45%)
Jun 03, 2020 135.00 135.00 128.62 129.88 23,556 -3.62(-2.71%)
Jun 02, 2020 130.50 135.00 129.00 133.50 54,988 +4.32(+3.34%)
Jun 01, 2020 132.15 132.15 123.90 129.18 33,110 -1.48(-1.14%)
May 29, 2020 132.00 134.25 129.00 130.66 127,237 -34.34(-20.81%)
May 28, 2020 180.00 180.00 165.00 165.00 15,628 -13.50(-7.56%)
May 27, 2020 183.00 184.50 174.00 178.50 12,420 -6.00(-3.25%)
May 26, 2020 189.00 189.00 181.50 184.50 8,360 -3.00(-1.60%)
May 22, 2020 187.50 195.00 180.00 187.50 12,598 +0.00(+0.00%)
May 21, 2020 184.50 190.50 183.00 187.50 7,251 -3.00(-1.57%)
May 20, 2020 184.50 190.50 178.50 190.50 11,723 +4.50(+2.42%)
May 19, 2020 183.00 189.00 177.00 186.00 17,497 -1.50(-0.80%)
May 18, 2020 184.50 205.50 178.50 187.50 27,035 +7.49(+4.16%)
May 15, 2020 184.50 186.00 177.00 180.01 6,491 -8.99(-4.75%)
May 14, 2020 187.50 189.00 151.50 189.00 14,804 -9.00(-4.55%)
May 13, 2020 217.50 217.50 187.50 198.00 22,968 -12.00(-5.71%)
May 12, 2020 217.50 247.50 207.00 210.00 60,948 -15.00(-6.67%)
May 11, 2020 217.50 228.00 207.00 225.00 24,802 +13.50(+6.38%)
May 08, 2020 196.50 244.50 196.50 211.50 88,969 +12.00(+6.02%)
May 07, 2020 196.50 199.50 190.50 199.50 11,286 -3.00(-1.48%)
May 06, 2020 190.50 208.50 184.50 202.50 24,229 +22.50(+12.50%)
May 05, 2020 181.50 186.00 180.00 180.00 5,109 -6.00(-3.23%)
May 04, 2020 187.50 190.50 168.00 186.00 9,606 -3.00(-1.59%)
May 01, 2020 198.00 199.50 181.50 189.00 11,060 -10.50(-5.26%)
Apr 30, 2020 201.00 202.50 195.00 199.50 12,197 -4.50(-2.21%)
Apr 29, 2020 202.50 223.50 199.50 204.00 23,094 -3.00(-1.45%)
Apr 28, 2020 214.50 216.00 199.50 207.00 10,864 -7.50(-3.50%)
Apr 27, 2020 208.50 216.00 205.50 214.50 15,507 +9.00(+4.38%)
Apr 24, 2020 204.00 207.00 199.50 205.50 8,383 -1.50(-0.72%)
Apr 23, 2020 199.50 208.50 198.00 207.00 11,621 +6.00(+2.99%)
Apr 22, 2020 199.50 205.50 195.00 201.00 13,269 +1.50(+0.75%)
Apr 21, 2020 196.50 207.00 195.00 199.50 10,550 -4.50(-2.21%)
Apr 20, 2020 204.00 216.00 195.00 204.00 12,269 -1.50(-0.73%)
Apr 17, 2020 201.00 210.00 196.50 205.50 13,188 +0.00(+0.00%)
Apr 16, 2020 210.00 213.00 187.50 205.50 21,452 -9.00(-4.20%)
Apr 15, 2020 175.50 240.00 166.50 214.50 118,131 -10.05(-4.48%)
Apr 14, 2020 241.50 243.00 207.45 224.55 21,010 -15.45(-6.44%)
Apr 13, 2020 255.00 255.00 240.00 240.00 12,911 -11.85(-4.71%)
Apr 09, 2020 304.50 315.00 244.35 251.85 69,909 +40.20(+18.99%)
Apr 08, 2020 225.00 225.00 195.00 211.65 17,698 -16.35(-7.17%)
Apr 07, 2020 237.00 240.00 219.15 228.00 8,647 -1.35(-0.59%)
Apr 06, 2020 240.00 257.40 226.80 229.35 13,313 -9.45(-3.96%)
Apr 03, 2020 217.50 244.50 207.75 238.80 20,760 +31.65(+15.28%)
Apr 02, 2020 210.00 214.50 202.50 207.15 7,063 -1.50(-0.72%)
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.