ToughBuilt Industries, Inc. (TBLT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.2000

-0.0160

(-7.41%)

At close: 04:00PM EDT

0.2050

+0.00

(+2.50%)

After hours:

05:56PM EDT

Advertisement

Time Period:

Sep 26, 2022 - Sep 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 26, 2023	0.2419	0.2419	0.1820	0.2000	0.2000	770,182
Sep 25, 2023	0.2200	0.2200	0.2100	0.2160	0.2160	538,400
Sep 22, 2023	0.2400	0.2400	0.2110	0.2200	0.2200	740,600
Sep 21, 2023	0.2350	0.2420	0.2320	0.2370	0.2370	146,200
Sep 20, 2023	0.2420	0.2450	0.2350	0.2370	0.2370	358,200
Sep 19, 2023	0.2380	0.2450	0.2380	0.2410	0.2410	245,700
Sep 18, 2023	0.2400	0.2450	0.2360	0.2390	0.2390	397,200
Sep 15, 2023	0.2450	0.2450	0.2390	0.2440	0.2440	259,800
Sep 14, 2023	0.2410	0.2450	0.2380	0.2420	0.2420	238,800
Sep 13, 2023	0.2400	0.2450	0.2360	0.2370	0.2370	322,400
Sep 12, 2023	0.2370	0.2430	0.2360	0.2390	0.2390	222,200
Sep 11, 2023	0.2320	0.2380	0.2320	0.2350	0.2350	200,500
Sep 08, 2023	0.2390	0.2430	0.2320	0.2360	0.2360	281,400
Sep 07, 2023	0.2440	0.2440	0.2320	0.2380	0.2380	271,600
Sep 06, 2023	0.2400	0.2480	0.2350	0.2440	0.2440	394,300
Sep 05, 2023	0.2370	0.2450	0.2320	0.2390	0.2390	273,500
Sep 01, 2023	0.2450	0.2460	0.2350	0.2370	0.2370	590,800
Aug 31, 2023	0.2450	0.2460	0.2350	0.2380	0.2380	431,300
Aug 30, 2023	0.2530	0.2570	0.2320	0.2350	0.2350	1,592,000
Aug 29, 2023	0.2510	0.2610	0.2470	0.2500	0.2500	601,100
Aug 28, 2023	0.2560	0.2600	0.2450	0.2500	0.2500	453,400
Aug 25, 2023	0.2500	0.2570	0.2450	0.2560	0.2560	428,100
Aug 24, 2023	0.2590	0.2590	0.2400	0.2490	0.2490	519,800
Aug 23, 2023	0.2760	0.2760	0.2310	0.2500	0.2500	2,296,300
Aug 22, 2023	0.2820	0.2900	0.2700	0.2760	0.2760	1,504,100
Aug 21, 2023	0.2750	0.2790	0.2680	0.2720	0.2720	611,900
Aug 18, 2023	0.2700	0.2730	0.2650	0.2720	0.2720	531,400
Aug 17, 2023	0.2750	0.2800	0.2640	0.2680	0.2680	475,300
Aug 16, 2023	0.2660	0.2780	0.2590	0.2680	0.2680	844,900
Aug 15, 2023	0.3000	0.3020	0.2520	0.2660	0.2660	2,568,600
Aug 14, 2023	0.3390	0.3400	0.3150	0.3200	0.3200	439,000
Aug 11, 2023	0.3340	0.3400	0.3220	0.3300	0.3300	266,500
Aug 10, 2023	0.3370	0.3490	0.3300	0.3340	0.3340	303,800
Aug 09, 2023	0.3580	0.3650	0.3200	0.3460	0.3460	658,700
Aug 08, 2023	0.3470	0.3640	0.3340	0.3560	0.3560	704,800
Aug 07, 2023	0.3700	0.3780	0.3210	0.3360	0.3360	1,063,700
Aug 04, 2023	0.3790	0.3810	0.3570	0.3670	0.3670	1,242,400
Aug 03, 2023	0.3600	0.3800	0.3500	0.3740	0.3740	1,724,600
Aug 02, 2023	0.3590	0.3900	0.3350	0.3480	0.3480	2,602,200
Aug 01, 2023	0.3360	0.3700	0.3310	0.3460	0.3460	1,433,200
Jul 31, 2023	0.3160	0.3350	0.3160	0.3310	0.3310	382,700
Jul 28, 2023	0.3200	0.3260	0.3100	0.3170	0.3170	382,300
Jul 27, 2023	0.3270	0.3340	0.3100	0.3120	0.3120	441,200
Jul 26, 2023	0.3340	0.3380	0.3200	0.3270	0.3270	414,800
Jul 25, 2023	0.3300	0.3420	0.3200	0.3240	0.3240	457,600
Jul 24, 2023	0.3200	0.3620	0.3160	0.3300	0.3300	802,500
Jul 21, 2023	0.3390	0.3480	0.3100	0.3130	0.3130	1,943,800
Jul 20, 2023	0.3510	0.3600	0.3390	0.3470	0.3470	323,400
Jul 19, 2023	0.3600	0.3700	0.3450	0.3580	0.3580	1,116,900
Jul 18, 2023	0.3840	0.3990	0.3450	0.3600	0.3600	1,529,400
Jul 17, 2023	0.3800	0.3930	0.3700	0.3900	0.3900	2,195,700
Jul 14, 2023	0.3580	0.3800	0.3560	0.3690	0.3690	2,180,600
Jul 13, 2023	0.3610	0.3650	0.3500	0.3530	0.3530	965,900
Jul 12, 2023	0.3700	0.3700	0.3260	0.3620	0.3620	1,534,500
Jul 11, 2023	0.3200	0.3870	0.3200	0.3650	0.3650	6,043,600
Jul 10, 2023	0.3100	0.3200	0.3100	0.3150	0.3150	756,800
Jul 07, 2023	0.3100	0.3190	0.3010	0.3100	0.3100	1,212,100
Jul 06, 2023	0.2980	0.3090	0.2860	0.3010	0.3010	834,400
Jul 05, 2023	0.3110	0.3220	0.2930	0.2970	0.2970	1,009,400
Jul 03, 2023	0.3000	0.3230	0.2900	0.3110	0.3110	1,024,300
Jun 30, 2023	0.3000	0.3100	0.2850	0.2990	0.2990	970,400
Jun 29, 2023	0.3150	0.3150	0.2910	0.3000	0.3000	439,600
Jun 28, 2023	0.3000	0.3100	0.2940	0.3070	0.3070	724,900
Jun 27, 2023	0.3220	0.3220	0.2850	0.3000	0.3000	1,493,400
Jun 26, 2023	0.3190	0.3330	0.3010	0.3090	0.3090	1,172,500
Jun 23, 2023	0.3170	0.3480	0.2810	0.3280	0.3280	3,652,000
Jun 22, 2023	0.2730	0.3800	0.2700	0.3120	0.3120	13,642,500
Jun 21, 2023	0.3020	0.3300	0.2510	0.2590	0.2590	13,203,000
Jun 20, 2023	0.7600	0.7700	0.5560	0.5600	0.5600	1,434,400
Jun 16, 2023	0.8260	0.8300	0.7900	0.7900	0.7900	67,300
Jun 15, 2023	0.8300	0.8300	0.7900	0.8260	0.8260	136,900
Jun 14, 2023	0.8200	0.8470	0.8200	0.8300	0.8300	265,900
Jun 13, 2023	0.8100	0.8270	0.7800	0.8120	0.8120	149,200
Jun 12, 2023	0.7610	0.8080	0.7600	0.7830	0.7830	75,000
Jun 09, 2023	0.7900	0.7900	0.7600	0.7880	0.7880	56,500
Jun 08, 2023	0.8000	0.8000	0.7600	0.7850	0.7850	114,500
Jun 07, 2023	0.7950	0.7990	0.7700	0.7900	0.7900	107,900
Jun 06, 2023	0.7800	0.8200	0.7720	0.7890	0.7890	122,400
Jun 05, 2023	0.7900	0.8300	0.7510	0.7800	0.7800	196,400
Jun 02, 2023	0.7540	0.7700	0.7200	0.7680	0.7680	249,100
Jun 01, 2023	0.8060	0.8200	0.7340	0.7540	0.7540	610,800
May 31, 2023	0.8300	0.8400	0.8000	0.8070	0.8070	218,000
May 30, 2023	0.8700	0.8890	0.8000	0.8190	0.8190	403,000
May 26, 2023	0.8890	0.8900	0.8750	0.8890	0.8890	125,100
May 25, 2023	0.9300	0.9400	0.8800	0.8900	0.8900	149,000
May 24, 2023	0.9450	0.9760	0.9200	0.9500	0.9500	93,500
May 23, 2023	0.9700	0.9870	0.9000	0.9380	0.9380	618,800
May 22, 2023	0.9600	1.0900	0.9300	1.0200	1.0200	1,035,400
May 19, 2023	0.9200	0.9400	0.8900	0.9270	0.9270	198,500
May 18, 2023	0.9700	0.9800	0.9200	0.9400	0.9400	259,500
May 17, 2023	0.9800	1.0000	0.9420	0.9800	0.9800	431,900
May 16, 2023	0.9940	1.0000	0.9500	0.9650	0.9650	305,600
May 15, 2023	1.0400	1.0500	0.9800	0.9880	0.9880	284,100
May 12, 2023	1.0500	1.0600	0.9670	1.0300	1.0300	215,800
May 11, 2023	1.0000	1.0800	0.9700	1.0800	1.0800	881,800
May 10, 2023	0.9400	0.9900	0.9300	0.9780	0.9780	400,500
May 09, 2023	0.9780	0.9780	0.9100	0.9500	0.9500	260,400
May 08, 2023	0.9100	0.9800	0.9000	0.9770	0.9770	266,900
May 05, 2023	0.9200	0.9300	0.9000	0.9000	0.9000	110,000
May 04, 2023	0.9240	0.9400	0.8200	0.8930	0.8930	181,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,273.53-63.91(-1.47%)

Dow 3033,618.88-388.00(-1.14%)

Nasdaq13,063.61-207.71(-1.57%)

Russell 20001,761.61-22.63(-1.27%)

Crude Oil90.54+0.15(+0.17%)

Gold1,919.00-0.80(-0.04%)

ToughBuilt Industries, Inc. (TBLT)

S&P 500
4,273.53
-63.91(-1.47%)

Dow 30
33,618.88
-388.00(-1.14%)

Nasdaq
13,063.61
-207.71(-1.57%)

Russell 2000
1,761.61
-22.63(-1.27%)

Crude Oil
90.54
+0.15(+0.17%)

Gold
1,919.00
-0.80(-0.04%)