U.S. markets open in 1 hour 2 minutes

ToughBuilt Industries, Inc. (TBLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.7901-0.0399 (-4.81%)
At close: 4:00PM EDT
0.8101 +0.02 (2.53%)
Pre-Market: 08:28AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20210.82000.83000.79000.79000.79002,750,900
Jun 17, 20210.88900.92000.82300.83000.83006,081,000
Jun 16, 20210.78400.89400.75100.85400.854014,091,800
Jun 15, 20210.76000.83500.76000.80000.80004,883,900
Jun 14, 20210.78400.80000.76100.76600.76601,128,000
Jun 11, 20210.74100.76500.74100.76400.76401,324,800
Jun 10, 20210.78000.78000.74000.74100.74101,279,500
Jun 09, 20210.75000.80700.74000.78600.78602,628,300
Jun 08, 20210.72700.75000.71500.74300.74301,492,500
Jun 07, 20210.72000.75000.71000.72700.72701,688,100
Jun 04, 20210.74000.75900.71100.72000.72001,351,200
Jun 03, 20210.73500.77500.72000.75300.75302,609,300
Jun 02, 20210.70400.76500.69000.74900.74905,439,200
Jun 01, 20210.70900.71500.69300.70000.70001,695,200
May 28, 20210.71400.72000.69100.71500.71501,130,700
May 27, 20210.72000.73800.70300.71800.71801,116,900
May 26, 20210.70000.72000.69500.71400.7140964,400
May 25, 20210.71000.71500.69000.70000.70001,548,400
May 24, 20210.74000.74000.70100.71300.71301,910,400
May 21, 20210.79000.79000.72000.74000.74002,929,000
May 20, 20210.75900.84100.73500.78400.78407,790,500
May 19, 20210.70500.79500.70000.75800.75803,216,400
May 18, 20210.79900.80000.70000.73000.730011,094,600
May 17, 20210.64400.65000.62000.65000.65003,156,900
May 14, 20210.61700.64300.60000.64000.64001,374,400
May 13, 20210.64000.64100.59000.60900.60903,174,900
May 12, 20210.68000.69000.62100.64100.64104,223,500
May 11, 20210.67500.69400.65100.68000.68001,793,700
May 10, 20210.72000.74000.69000.69300.69302,079,300
May 07, 20210.74900.76500.70600.72500.72501,998,200
May 06, 20210.79300.79900.72800.73700.73702,703,800
May 05, 20210.74000.82000.71000.77000.77005,532,700
May 04, 20210.71000.77700.68600.72500.72504,188,100
May 03, 20210.75100.76500.72100.73400.73401,741,600
Apr 30, 20210.76000.77400.75000.75900.7590809,100
Apr 29, 20210.79000.81000.75700.77900.77901,068,000
Apr 28, 20210.77000.79400.76100.78500.78501,031,800
Apr 27, 20210.81000.81000.75300.77700.7770972,000
Apr 26, 20210.74100.78700.72300.78100.78101,889,600
Apr 23, 20210.75000.75000.72200.72800.72801,081,900
Apr 22, 20210.74000.74700.71000.73100.73101,030,900
Apr 21, 20210.70100.73000.70000.72100.72101,218,600
Apr 20, 20210.73000.74000.68000.69800.69801,927,800
Apr 19, 20210.73800.74900.71100.74100.74101,706,900
Apr 16, 20210.73600.75000.69000.72300.72303,552,000
Apr 15, 20210.75200.77600.72200.73600.73605,999,400
Apr 14, 20210.84000.88500.83000.85700.85702,435,700
Apr 13, 20210.88100.89000.82000.85300.85302,965,500
Apr 12, 20210.93000.93400.87000.89600.89602,117,900
Apr 09, 20210.95000.97500.91300.93400.93401,189,100
Apr 08, 20210.97300.99700.93500.96700.96701,408,600
Apr 07, 20211.02201.04000.93000.97900.97903,214,400
Apr 06, 20210.90701.09900.90501.02001.02003,686,200
Apr 05, 20210.96000.96000.90100.92600.92602,108,900
Apr 01, 20210.94300.97000.93000.94700.94702,403,800
Mar 31, 20210.93000.94600.91000.94000.94002,377,600
Mar 30, 20210.92500.94000.90500.91800.91803,176,200
Mar 29, 20210.91000.95000.86500.90200.902012,985,400
Mar 26, 20211.16001.16001.08001.15001.15004,167,300
Mar 25, 20211.05001.14001.03001.14001.14002,370,500
Mar 24, 20211.20001.20001.08001.10001.10002,535,500
Mar 23, 20211.24301.24501.14001.19001.19004,241,700
Mar 22, 20211.28001.29001.18001.26001.26003,228,800
Mar 19, 20211.18001.31001.16001.24001.24004,586,100
Mar 18, 20211.21001.23001.12001.19001.19004,151,500
Mar 17, 20211.12001.26001.09001.24001.24004,014,100
Mar 16, 20211.26001.26001.13001.17001.17003,131,800
Mar 15, 20211.19001.26001.16001.25001.25003,118,400
Mar 12, 20211.15001.18001.11001.17001.17001,976,400
Mar 11, 20211.15001.17001.11001.17001.17002,306,500
Mar 10, 20211.14001.15001.06001.14001.14002,933,100
Mar 09, 20211.05001.10001.02001.09001.09003,434,700
Mar 08, 20211.00001.05000.98101.02001.02002,382,100
Mar 05, 20211.00001.02000.90000.99700.99704,746,100
Mar 04, 20211.02001.04000.93000.98700.98706,194,200
Mar 03, 20211.10001.10001.03001.06001.06003,049,400
Mar 02, 20211.13001.23001.07001.10001.10004,354,500
Mar 01, 20211.15001.18001.11001.13001.13003,139,900
Feb 26, 20211.12001.20501.06001.13001.13004,853,000
Feb 25, 20211.22001.24001.09001.11001.11008,334,900
Feb 24, 20211.22001.26501.16001.24001.24008,344,200
Feb 23, 20211.21001.25001.00001.17001.17008,380,900
Feb 22, 20211.35001.38001.27001.28001.28004,692,300
Feb 19, 20211.43001.44001.36001.36001.36005,335,600
Feb 18, 20211.43001.45001.33001.39001.39006,049,300
Feb 17, 20211.51001.51001.40001.43001.43005,133,200
Feb 16, 20211.48001.52001.44001.48001.48005,942,300
Feb 12, 20211.48001.50001.43001.48001.48004,312,300
Feb 11, 20211.55001.57001.45001.50001.50005,362,900
Feb 10, 20211.66001.68001.47001.54001.54007,543,000
Feb 09, 20211.65001.78001.60001.60001.600011,331,000
Feb 08, 20211.41001.50001.38001.49001.49006,784,500
Feb 05, 20211.40001.41001.35001.38001.38002,861,400
Feb 04, 20211.41001.41501.30001.34001.34003,678,900
Feb 03, 20211.29001.39001.27001.39001.39003,620,200
Feb 02, 20211.30001.35001.22001.25001.25006,890,900
Feb 01, 20211.45001.47001.30001.39001.39005,478,700
Jan 29, 20211.44001.57001.38001.42001.42008,693,100
Jan 28, 20211.36001.50001.35001.40001.40005,619,500
Jan 27, 20211.31201.47001.31001.40001.400010,618,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...