ToughBuilt Industries, Inc. (TBLT)
OTCMKTS
· Delayed Price · Currency is USD
1.500
-0.010 (-0.66%)
May 29, 2025, 3:54 PM EDT
ToughBuilt Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 7 |
| May 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 41 |
| May 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -8.48% | 421 |
| May 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,832 |
| May 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 4 |
| May 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 68 |
| May 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 230 |
| May 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 116 |
| May 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 24 |
| May 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 763 |
| May 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 215 |
| May 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 554 |
| May 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,167 |
| May 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.71% | 159 |
| May 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 5 |
| May 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 52 |
| May 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 21 |
| May 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 48 |
| May 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 12 |
| May 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 43 |
| May 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 57 |
| Apr 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 71 |
| Apr 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -9.09% | 236 |
| Apr 28, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 4 |
| Apr 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 6 |
| Apr 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 6 |
| Apr 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 10.00% | 170 |
| Apr 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 75 |
| Apr 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 532 |
| Apr 17, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 1,052 |
| Apr 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 2,537 |
| Apr 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 142 |
| Apr 4, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 2,291 |
| Apr 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 334 |
| Apr 2, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -14.15% | 750 |
| Apr 1, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 5 |
| Mar 31, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 5 |
| Mar 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 29 |
| Mar 27, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 16.48% | 600 |
| Mar 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 34 |
| Mar 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 118 |
| Mar 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 259 |
| Mar 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 71 |
| Mar 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 255 |