U.S. markets close in 1 hour 32 minutes

ToughBuilt Industries, Inc. (TBLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.7350-0.0350 (-4.55%)
As of 2:27PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20210.79300.79870.72800.73500.73502,327,558
May 05, 20210.74000.82000.71000.77000.77005,522,500
May 04, 20210.71000.77700.68600.72500.72504,188,100
May 03, 20210.75100.76500.72100.73400.73401,741,600
Apr 30, 20210.76000.77400.75000.75900.7590807,600
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, 20210.73600.75000.69000.72300.72303,539,000
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, 20210.95000.97500.91300.93400.93401,185,500
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, 20211.16001.16001.08001.15001.15002,904,800
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, 20211.18001.31001.16001.24001.24004,549,900
Mar 18, 20211.21001.23001.12001.19001.19004,151,500
Mar 17, 20211.12001.26001.09001.24001.24003,990,500
Mar 16, 20211.26001.26001.13001.17001.17003,109,300
Mar 15, 20211.19001.26001.16001.25001.25003,118,400
Mar 12, 20211.15001.18001.11001.17001.17001,930,300
Mar 11, 20211.15001.17001.11001.17001.17002,261,200
Mar 10, 20211.14001.15001.06001.14001.14002,924,300
Mar 09, 20211.05001.10001.02001.09001.09003,318,200
Mar 08, 20211.00001.05000.98101.02001.02002,375,200
Mar 05, 20211.00001.02000.90000.99700.99704,743,800
Mar 04, 20211.02001.04000.93000.98700.98706,160,400
Mar 03, 20211.10001.10001.03001.06001.06003,036,400
Mar 02, 20211.13001.23001.07001.10001.10004,346,200
Mar 01, 20211.15001.18001.11001.13001.13003,117,900
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
Jan 26, 20211.32001.35001.25001.31001.31006,943,300
Jan 25, 20211.34001.52001.27001.30001.300012,702,800
Jan 22, 20211.30001.30001.25001.30001.30002,975,800
Jan 21, 20211.21001.30001.20001.29001.29006,406,900
Jan 20, 20211.27001.27001.13001.23001.23005,506,900
Jan 19, 20211.28001.39001.20001.25001.250011,639,900
Jan 15, 20211.14001.32001.11001.26001.260010,875,200
Jan 14, 20211.12001.14001.08001.14001.14005,843,500
Jan 13, 20211.14001.14001.00001.05001.05007,278,800
Jan 12, 20211.05001.13001.03001.12001.12008,293,100
Jan 11, 20210.99001.01000.95501.00001.00008,538,900
Jan 08, 20210.90000.94000.89100.92600.92605,323,200
Jan 07, 20210.92000.94000.86000.88400.88403,498,400
Jan 06, 20210.89000.96000.88000.89800.89808,341,800
Jan 05, 20210.85000.93000.84000.87800.87808,102,800
Jan 04, 20210.80000.85000.80000.85000.85003,549,000
Dec 31, 20200.81000.81000.77900.79300.79302,437,100
Dec 30, 20200.80000.81300.77000.78000.78002,371,500
Dec 29, 20200.82700.82700.78000.78700.78702,240,100
Dec 28, 20200.83900.84500.82000.82000.82002,037,700
Dec 24, 20200.85000.85400.81000.82000.82001,368,900
Dec 23, 20200.81800.84900.81200.83000.83001,529,000
Dec 22, 20200.85000.86000.80000.81400.81402,727,300
Dec 21, 20200.81800.86800.79300.84500.84502,588,500
Dec 18, 20200.81000.82500.79300.80000.80001,112,500
Dec 17, 20200.78000.82700.77500.81100.81102,180,500
Dec 16, 20200.77900.78000.75000.77500.77501,001,800
Dec 15, 20200.76000.77900.74300.77900.77901,387,000
Dec 14, 20200.76000.76000.73600.75200.75201,434,200
Dec 11, 20200.75200.77000.74000.75300.75301,336,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...