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

Toughbuilt Industries Inc (NQ: TBLT )

3.100 UNCHANGED
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 (%)
Oct 31, 2019 435.00 435.00 420.00 420.00 154 -15.00(-3.45%)
Oct 30, 2019 435.00 457.50 431.25 435.00 166 +0.00(+0.00%)
Oct 29, 2019 467.70 467.70 424.50 435.00 149 -15.75(-3.49%)
Oct 28, 2019 465.00 480.00 436.50 450.75 225 -26.10(-5.47%)
Oct 25, 2019 450.00 477.00 438.75 476.85 373 +26.70(+5.93%)
Oct 24, 2019 425.25 472.50 412.95 450.15 319 +30.30(+7.22%)
Oct 23, 2019 449.25 449.25 412.50 419.85 272 -15.15(-3.48%)
Oct 22, 2019 450.00 465.00 420.00 435.00 476 -30.00(-6.45%)
Oct 21, 2019 465.00 480.00 465.00 465.00 201 -9.30(-1.96%)
Oct 18, 2019 486.60 486.60 467.85 474.30 98 -3.90(-0.82%)
Oct 17, 2019 480.30 491.85 465.00 478.20 302 -16.80(-3.39%)
Oct 16, 2019 510.00 510.00 450.00 495.00 932 -14.40(-2.83%)
Oct 15, 2019 501.45 505.50 481.65 509.40 214 +1.65(+0.32%)
Oct 14, 2019 506.55 523.35 481.65 507.75 115 -2.25(-0.44%)
Oct 11, 2019 510.00 525.00 501.00 510.00 159 +0.00(+0.00%)
Oct 10, 2019 513.15 537.60 496.50 510.00 108 -3.00(-0.58%)
Oct 09, 2019 532.50 540.00 510.00 513.00 285 -12.00(-2.29%)
Oct 08, 2019 510.00 555.00 495.00 525.00 662 +15.00(+2.94%)
Oct 07, 2019 480.00 525.00 480.00 510.00 568 +31.65(+6.62%)
Oct 04, 2019 485.55 487.50 465.00 478.35 113 +5.70(+1.21%)
Oct 03, 2019 465.75 479.85 456.45 472.65 282 -7.35(-1.53%)
Oct 02, 2019 495.00 495.00 465.00 480.00 260 +0.15(+0.03%)
Oct 01, 2019 479.85 532.50 466.50 479.85 553 +14.70(+3.16%)
Sep 30, 2019 503.70 508.35 454.65 465.15 272 -29.85(-6.03%)
Sep 27, 2019 495.00 510.00 494.25 495.00 185 +0.00(+0.00%)
Sep 26, 2019 525.00 525.00 480.00 495.00 320 -15.00(-2.94%)
Sep 25, 2019 555.00 555.00 510.00 510.00 277 -30.00(-5.56%)
Sep 24, 2019 555.00 570.00 540.00 540.00 223 +0.00(+0.00%)
Sep 23, 2019 502.65 546.90 502.65 540.00 185 +5.40(+1.01%)
Sep 20, 2019 517.50 540.00 502.80 534.60 249 +26.25(+5.16%)
Sep 19, 2019 530.25 537.75 487.50 508.35 555 -21.90(-4.13%)
Sep 18, 2019 527.25 550.35 526.80 530.25 317 -9.75(-1.81%)
Sep 17, 2019 570.00 570.00 540.00 540.00 259 -6.90(-1.26%)
Sep 16, 2019 556.35 559.35 543.75 546.90 263 -8.10(-1.46%)
Sep 13, 2019 555.00 565.65 540.00 555.00 344 -7.80(-1.39%)
Sep 12, 2019 570.00 577.50 540.00 562.80 337 -10.95(-1.91%)
Sep 11, 2019 575.55 592.50 562.80 573.75 323 -11.25(-1.92%)
Sep 10, 2019 570.00 600.00 540.00 585.00 503 +24.15(+4.31%)
Sep 09, 2019 558.00 570.00 525.00 560.85 814 -6.15(-1.08%)
Sep 06, 2019 588.00 600.00 562.50 567.00 584 -22.05(-3.74%)
Sep 05, 2019 578.10 613.05 562.50 589.05 561 +5.55(+0.95%)
Sep 04, 2019 597.00 615.00 555.00 583.50 960 -13.50(-2.26%)
Sep 03, 2019 645.00 647.55 585.00 597.00 1,044 -10.35(-1.70%)
Aug 30, 2019 600.00 622.50 588.75 607.35 876 +14.85(+2.51%)
Aug 29, 2019 585.00 613.35 573.00 592.50 818 -7.50(-1.25%)
Aug 28, 2019 600.00 615.00 570.00 600.00 1,074 -30.00(-4.76%)
Aug 27, 2019 675.00 825.00 600.00 630.00 7,379 +90.00(+16.67%)
Aug 26, 2019 555.00 570.00 495.00 540.00 894 -9.15(-1.67%)
Aug 23, 2019 585.00 592.50 537.00 549.15 803 -35.85(-6.13%)
Aug 22, 2019 645.00 645.00 570.00 585.00 2,038 +22.50(+4.00%)
Aug 21, 2019 570.00 615.00 555.00 562.50 863 -37.50(-6.25%)
Aug 20, 2019 660.00 675.00 510.00 600.00 2,576 -225.00(-27.27%)
Aug 19, 2019 795.00 840.00 420.00 825.00 2,106 +15.15(+1.87%)
Aug 16, 2019 840.00 867.00 795.00 809.85 702 -57.15(-6.59%)
Aug 15, 2019 870.00 944.85 780.00 867.00 1,406 -108.00(-11.08%)
Aug 14, 2019 975.00 1020 870.00 975.00 2,064 +57.60(+6.28%)
Aug 13, 2019 1020 1088 870.00 917.40 4,312 -57.60(-5.91%)
Aug 12, 2019 795.00 975.00 780.00 975.00 4,183 +195.30(+25.05%)
Aug 09, 2019 802.50 823.50 757.50 779.70 1,189 +14.70(+1.92%)
Aug 08, 2019 735.00 825.00 735.00 765.00 1,134 +33.00(+4.51%)
Aug 07, 2019 750.00 763.80 707.25 732.00 373 -18.00(-2.40%)
Aug 06, 2019 720.00 810.00 705.00 750.00 994 +37.50(+5.26%)
Aug 05, 2019 705.00 735.00 667.50 712.50 515 +9.30(+1.32%)
Aug 02, 2019 690.75 720.00 646.50 703.20 801 +13.05(+1.89%)
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.