Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Toughbuilt Industries Inc
(NQ:
TBLT
)
5.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 06, 2024
4.650
5.584
4.634
5.170
70,029
+0.47(+10.00%)
Aug 05, 2024
5.630
5.630
4.500
4.700
128,191
-1.71(-26.68%)
Aug 02, 2024
6.810
7.000
6.190
6.410
58,184
-0.41(-5.94%)
Aug 01, 2024
6.650
6.990
6.400
6.815
89,977
+0.07(+0.96%)
Jul 31, 2024
6.200
6.950
6.010
6.750
402,221
+0.54(+8.70%)
Jul 30, 2024
6.050
6.280
5.730
6.210
38,986
+0.18(+2.99%)
Jul 29, 2024
5.910
6.220
5.100
6.030
159,236
+0.05(+0.84%)
Jul 26, 2024
5.970
6.200
5.750
5.980
39,824
+0.09(+1.53%)
Jul 25, 2024
5.100
6.190
5.090
5.890
175,818
+0.70(+13.49%)
Jul 24, 2024
5.110
5.300
4.960
5.190
51,733
-0.01(-0.19%)
Jul 23, 2024
5.190
5.310
5.000
5.200
82,541
+0.12(+2.36%)
Jul 22, 2024
5.230
5.250
5.025
5.080
44,172
+0.03(+0.59%)
Jul 19, 2024
5.220
5.220
4.680
5.050
95,494
-0.24(-4.54%)
Jul 18, 2024
5.440
5.446
5.161
5.290
181,066
-0.02(-0.38%)
Jul 17, 2024
5.250
5.450
5.250
5.310
49,540
-0.05(-0.93%)
Jul 16, 2024
5.190
5.440
5.030
5.360
61,889
+0.24(+4.69%)
Jul 15, 2024
4.990
5.200
4.740
5.120
94,400
+0.21(+4.28%)
Jul 12, 2024
5.030
5.231
4.820
4.910
47,420
-0.13(-2.58%)
Jul 11, 2024
4.710
5.135
4.710
5.040
121,711
+0.52(+11.50%)
Jul 10, 2024
4.160
4.664
4.160
4.520
48,445
+0.36(+8.65%)
Jul 09, 2024
4.210
4.400
3.870
4.160
35,000
-0.09(-2.12%)
Jul 08, 2024
4.150
4.487
3.770
4.250
164,355
+0.06(+1.43%)
Jul 05, 2024
5.040
5.070
4.085
4.190
123,478
-0.81(-16.20%)
Jul 03, 2024
5.000
5.052
4.900
5.000
13,219
+0.13(+2.67%)
Jul 02, 2024
4.510
4.940
4.510
4.870
41,180
+0.33(+7.27%)
Jul 01, 2024
5.400
5.550
4.510
4.540
132,938
-0.66(-12.69%)
Jun 28, 2024
5.150
5.865
5.150
5.200
94,446
+0.14(+2.77%)
Jun 27, 2024
5.790
5.800
4.930
5.060
136,203
-0.37(-6.81%)
Jun 26, 2024
4.120
5.980
4.120
5.430
489,900
+1.09(+25.12%)
Jun 25, 2024
4.860
4.860
4.290
4.340
115,034
-0.52(-10.70%)
Jun 24, 2024
3.890
5.000
3.889
4.860
595,562
+1.07(+28.23%)
Jun 21, 2024
3.410
3.900
3.010
3.790
292,525
+0.37(+10.82%)
Jun 20, 2024
3.220
5.260
3.130
3.420
3,459,303
+0.30(+9.62%)
Jun 18, 2024
3.200
3.700
2.930
3.120
670,645
+0.05(+1.63%)
Jun 17, 2024
2.940
3.110
2.800
3.070
476,157
+0.17(+6.04%)
Jun 14, 2024
2.910
3.062
2.880
2.895
92,147
-0.11(-3.82%)
Jun 13, 2024
3.000
3.130
2.910
3.010
13,457
-0.02(-0.66%)
Jun 12, 2024
3.050
3.180
3.030
3.030
24,498
-0.06(-1.94%)
Jun 11, 2024
2.950
3.090
2.944
3.090
21,062
+0.09(+2.87%)
Jun 10, 2024
2.810
3.004
2.810
3.004
10,459
-0.01(-0.20%)
Jun 07, 2024
2.990
3.069
2.860
3.010
19,004
+0.00(+0.00%)
Jun 06, 2024
2.890
3.068
2.890
3.010
29,388
+0.23(+8.27%)
Jun 05, 2024
2.900
2.900
2.740
2.780
9,640
-0.06(-2.11%)
Jun 04, 2024
3.000
3.000
2.820
2.840
41,278
-0.15(-5.02%)
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
.