ToughBuilt Industries, Inc. (TBLT)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.3900 | 2.5500 | 2.3600 | 2.5400 | 2.5400 | 47,405 |
| May 02, 2024 | 2.2800 | 2.4800 | 2.2600 | 2.3700 | 2.3700 | 39,600 |
| May 01, 2024 | 2.2800 | 2.3800 | 2.2000 | 2.2900 | 2.2900 | 34,200 |
| Apr 30, 2024 | 2.3500 | 2.5560 | 2.3000 | 2.3000 | 2.3000 | 29,800 |
| Apr 29, 2024 | 2.4800 | 2.4800 | 2.3700 | 2.4200 | 2.4200 | 43,500 |
| Apr 26, 2024 | 2.5500 | 2.5790 | 2.4000 | 2.4600 | 2.4600 | 45,100 |
| Apr 25, 2024 | 2.7000 | 2.7000 | 2.5010 | 2.5200 | 2.5200 | 37,600 |
| Apr 24, 2024 | 2.7300 | 2.8000 | 2.5730 | 2.7750 | 2.7750 | 47,700 |
| Apr 23, 2024 | 2.6900 | 2.9900 | 2.6020 | 2.8000 | 2.8000 | 164,000 |
| Apr 22, 2024 | 2.3100 | 2.7600 | 2.2080 | 2.7500 | 2.7500 | 533,000 |
| Apr 19, 2024 | 2.3000 | 2.3280 | 2.1310 | 2.2400 | 2.2400 | 54,300 |
| Apr 18, 2024 | 2.3500 | 2.3500 | 2.1300 | 2.3000 | 2.3000 | 102,700 |
| Apr 17, 2024 | 2.2500 | 2.9700 | 2.2100 | 2.4000 | 2.4000 | 730,300 |
| Apr 16, 2024 | 2.2500 | 2.3050 | 2.1200 | 2.1600 | 2.1600 | 38,000 |
| Apr 15, 2024 | 2.4800 | 2.4800 | 2.1600 | 2.2300 | 2.2300 | 53,800 |
| Apr 12, 2024 | 2.5320 | 2.5900 | 2.3800 | 2.4500 | 2.4500 | 27,300 |
| Apr 11, 2024 | 2.4500 | 2.5500 | 2.3000 | 2.4400 | 2.4400 | 33,900 |
| Apr 10, 2024 | 2.5000 | 2.5520 | 2.4000 | 2.4500 | 2.4500 | 40,500 |
| Apr 09, 2024 | 2.2200 | 2.5500 | 2.1200 | 2.5400 | 2.5400 | 106,300 |
| Apr 08, 2024 | 2.4300 | 2.4900 | 2.2180 | 2.2400 | 2.2400 | 60,800 |
| Apr 05, 2024 | 2.6500 | 2.6740 | 2.3600 | 2.3800 | 2.3800 | 106,100 |
| Apr 04, 2024 | 2.7700 | 2.9400 | 2.6500 | 2.6500 | 2.6500 | 54,100 |
| Apr 03, 2024 | 2.9500 | 3.0190 | 2.6220 | 2.7800 | 2.7800 | 140,500 |
| Apr 02, 2024 | 3.0800 | 3.1950 | 2.9000 | 2.9600 | 2.9600 | 69,500 |
| Apr 01, 2024 | 3.3500 | 3.3500 | 3.0250 | 3.0800 | 3.0800 | 34,500 |
| Mar 28, 2024 | 2.9500 | 3.3500 | 2.9500 | 3.2600 | 3.2600 | 100,600 |
| Mar 27, 2024 | 3.0300 | 3.0300 | 2.9100 | 2.9800 | 2.9800 | 16,500 |
| Mar 26, 2024 | 2.9100 | 3.0400 | 2.8600 | 2.9300 | 2.9300 | 36,200 |
| Mar 25, 2024 | 3.0700 | 3.1600 | 2.9000 | 2.9100 | 2.9100 | 51,000 |
| Mar 22, 2024 | 3.2100 | 3.2100 | 2.9600 | 3.0300 | 3.0300 | 54,300 |
| Mar 21, 2024 | 3.1700 | 3.1900 | 3.0750 | 3.1500 | 3.1500 | 26,300 |
| Mar 20, 2024 | 3.0500 | 3.2210 | 2.9000 | 3.1100 | 3.1100 | 44,300 |
| Mar 19, 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | 35,700 |
| Mar 18, 2024 | 3.2400 | 3.2900 | 3.0000 | 3.0200 | 3.0200 | 63,900 |
| Mar 15, 2024 | 3.2400 | 3.3040 | 3.1500 | 3.2200 | 3.2200 | 49,500 |
| Mar 14, 2024 | 3.6600 | 3.6750 | 3.1700 | 3.2500 | 3.2500 | 115,400 |
| Mar 13, 2024 | 3.6100 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 42,600 |
| Mar 12, 2024 | 3.6100 | 3.7020 | 3.5500 | 3.6100 | 3.6100 | 64,100 |
| Mar 11, 2024 | 3.8900 | 3.8900 | 3.6150 | 3.6400 | 3.6400 | 74,500 |
| Mar 08, 2024 | 3.7700 | 3.8390 | 3.5940 | 3.7400 | 3.7400 | 71,700 |
| Mar 07, 2024 | 3.9000 | 4.0100 | 3.6500 | 3.7700 | 3.7700 | 231,300 |
| Mar 06, 2024 | 4.1000 | 4.2500 | 3.8200 | 3.8800 | 3.8800 | 423,300 |
| Mar 05, 2024 | 3.6700 | 3.8900 | 3.4700 | 3.8000 | 3.8000 | 119,900 |
| Mar 04, 2024 | 3.6000 | 3.9000 | 3.4400 | 3.8000 | 3.8000 | 185,000 |
| Mar 01, 2024 | 3.8700 | 3.9700 | 3.6600 | 3.7100 | 3.7100 | 220,700 |
| Feb 29, 2024 | 3.8900 | 4.3500 | 3.5900 | 3.8700 | 3.8700 | 737,200 |
| Feb 28, 2024 | 3.6600 | 3.9400 | 3.6300 | 3.7200 | 3.7200 | 135,700 |
| Feb 27, 2024 | 3.5600 | 3.8000 | 3.4800 | 3.6800 | 3.6800 | 67,400 |
| Feb 26, 2024 | 3.4300 | 3.4800 | 3.2200 | 3.4800 | 3.4800 | 57,100 |
| Feb 23, 2024 | 3.4700 | 3.5100 | 3.2100 | 3.3100 | 3.3100 | 45,700 |
| Feb 22, 2024 | 3.7200 | 3.7200 | 3.3900 | 3.4600 | 3.4600 | 36,600 |
| Feb 21, 2024 | 3.8900 | 3.9460 | 3.4400 | 3.6300 | 3.6300 | 51,800 |
| Feb 20, 2024 | 4.0700 | 4.0700 | 3.8200 | 3.8900 | 3.8900 | 22,000 |
| Feb 16, 2024 | 4.0400 | 4.0450 | 3.9100 | 3.9900 | 3.9900 | 21,400 |
| Feb 15, 2024 | 4.1200 | 4.2000 | 3.8800 | 4.1100 | 4.1100 | 35,800 |
| Feb 14, 2024 | 4.0600 | 4.3000 | 4.0500 | 4.2900 | 4.2900 | 463,600 |
| Feb 13, 2024 | 5.8500 | 5.8800 | 4.3290 | 4.4000 | 4.4000 | 176,100 |
| Feb 12, 2024 | 5.7000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 44,400 |
| Feb 09, 2024 | 6.3390 | 6.4050 | 6.2200 | 6.3100 | 6.3100 | 4,100 |
| Feb 08, 2024 | 6.4100 | 6.4800 | 6.2100 | 6.2900 | 6.2900 | 9,800 |
| Feb 07, 2024 | 6.3000 | 6.5900 | 6.1000 | 6.4000 | 6.4000 | 21,300 |
| Feb 06, 2024 | 6.4000 | 6.4000 | 6.3000 | 6.3360 | 6.3360 | 11,100 |
| Feb 05, 2024 | 6.6500 | 6.6500 | 6.2700 | 6.4400 | 6.4400 | 44,300 |
| Feb 02, 2024 | 6.6000 | 6.6000 | 6.2000 | 6.2000 | 6.2000 | 11,800 |
| Feb 01, 2024 | 6.8500 | 6.8500 | 6.1600 | 6.5300 | 6.5300 | 22,700 |
| Jan 31, 2024 | 5.8700 | 7.0490 | 5.7700 | 6.2540 | 6.2540 | 43,800 |
| Jan 30, 2024 | 5.6700 | 5.9900 | 5.6000 | 5.9700 | 5.9700 | 32,700 |
| Jan 29, 2024 | 6.4000 | 6.4000 | 5.6900 | 5.8870 | 5.8870 | 28,900 |
| Jan 26, 2024 | 6.5000 | 6.6500 | 6.2000 | 6.2000 | 6.2000 | 3,200 |
| Jan 25, 2024 | 6.1800 | 6.4300 | 6.1010 | 6.4300 | 6.4300 | 5,100 |
| Jan 24, 2024 | 6.4600 | 6.6450 | 6.0500 | 6.1850 | 6.1850 | 10,900 |
| Jan 23, 2024 | 6.7500 | 6.7500 | 6.4500 | 6.5820 | 6.5820 | 5,300 |
| Jan 22, 2024 | 6.3500 | 6.8300 | 6.1700 | 6.4100 | 6.4100 | 15,300 |
| Jan 19, 2024 | 6.7200 | 6.7200 | 6.0390 | 6.4500 | 6.4500 | 25,800 |
| Jan 18, 2024 | 7.0000 | 7.2340 | 6.5500 | 6.6950 | 6.6950 | 9,100 |
| Jan 17, 2024 | 7.5600 | 7.6000 | 6.8200 | 7.0000 | 7.0000 | 27,700 |
| Jan 16, 2024 | 8.5000 | 8.5000 | 7.6460 | 8.0900 | 8.0900 | 20,000 |
| Jan 12, 2024 | 8.2400 | 8.8900 | 8.1660 | 8.7760 | 8.7760 | 11,400 |
| Jan 11, 2024 | 8.3800 | 8.3800 | 8.0000 | 8.0800 | 8.0800 | 9,500 |
| Jan 10, 2024 | 8.0800 | 8.4500 | 8.0800 | 8.4400 | 8.4400 | 14,500 |
| Jan 09, 2024 | 7.8000 | 8.4000 | 7.8000 | 8.2300 | 8.2300 | 33,700 |
| Jan 08, 2024 | 8.4900 | 8.4900 | 7.8280 | 8.0100 | 8.0100 | 14,400 |
| Jan 05, 2024 | 7.7400 | 8.2710 | 7.7400 | 8.1550 | 8.1550 | 28,600 |
| Jan 04, 2024 | 7.8900 | 8.3000 | 7.6600 | 7.9300 | 7.9300 | 43,200 |
| Jan 03, 2024 | 8.5000 | 8.6400 | 7.5390 | 8.3500 | 8.3500 | 69,500 |
| Jan 02, 2024 | 10.1300 | 10.1300 | 8.4300 | 8.6900 | 8.6900 | 85,600 |
| Jan 02, 2024 | 1:65 Stock Split | |||||
| Dec 29, 2023 | 10.0750 | 10.5950 | 10.0750 | 10.2700 | 10.2700 | 16,343 |
| Dec 28, 2023 | 10.2700 | 10.9200 | 10.0750 | 10.7900 | 10.7900 | 34,032 |
| Dec 27, 2023 | 10.1400 | 10.3350 | 9.4900 | 10.2700 | 10.2700 | 28,489 |
| Dec 26, 2023 | 10.3350 | 10.3350 | 9.8150 | 10.0100 | 10.0100 | 8,035 |
| Dec 22, 2023 | 10.1400 | 10.3350 | 9.9450 | 10.3350 | 10.3350 | 10,248 |
| Dec 21, 2023 | 10.3350 | 10.3350 | 9.8800 | 10.1400 | 10.1400 | 5,680 |
| Dec 20, 2023 | 10.7900 | 10.9200 | 9.8800 | 10.2700 | 10.2700 | 5,594 |
| Dec 19, 2023 | 9.7500 | 10.7250 | 9.7500 | 10.7250 | 10.7250 | 5,397 |
| Dec 18, 2023 | 9.9450 | 10.4000 | 9.7500 | 9.7500 | 9.7500 | 6,488 |
| Dec 15, 2023 | 10.2050 | 10.4000 | 9.8150 | 9.8150 | 9.8150 | 7,829 |
| Dec 14, 2023 | 9.3600 | 10.3350 | 9.3600 | 10.2050 | 10.2050 | 8,194 |
| Dec 13, 2023 | 10.0750 | 10.0750 | 8.5150 | 9.3600 | 9.3600 | 18,243 |
| Dec 12, 2023 | 10.4000 | 10.8550 | 10.2050 | 10.2050 | 10.2050 | 5,483 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.