ToughBuilt Industries, Inc. (TBLT)
OTCMKTS
· Delayed Price · Currency is USD
1.250
0.00 (0.00%)
Jun 17, 2025, 3:56 PM EDT
ToughBuilt Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 128 |
| Jun 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 114 |
| Jun 13, 2025 | 1.50 | 1.50 | 1.25 | 1.26 | 1.26 | -16.56% | 1,368 |
| Jun 12, 2025 | 1.80 | 1.80 | 1.51 | 1.51 | 1.51 | 0.67% | 380 |
| Jun 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 1,111 |
| Jun 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 69 |
| Jun 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 60 |
| Jun 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 57 |
| Jun 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 43 |
| Jun 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 54 |
| Jun 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 105 |
| Jun 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 12 |
| 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 |