ToughBuilt Industries, Inc. (TBLT)
OTCMKTS · Delayed Price · Currency is USD
0.7900
0.00 (0.00%)
Sep 4, 2025, 8:00 PM EDT
ToughBuilt Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 719 |
| Sep 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 12.86% | 719 |
| Sep 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 25 |
| Aug 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 21 |
| Aug 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 16.67% | 4,943 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 20.00% | 332 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.40 | 0.50 | 0.50 | - | 8,976 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 11 |
| Aug 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 314 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 7 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 677 |
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 276 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -15.00% | 537 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 18 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 74 |
| Jul 21, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | - | 737 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1 |
| Jul 17, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | -20.00% | 323 |
| Jul 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 51 |
| Jul 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 506 |
| Jul 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1 |
| Jul 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 58 |
| Jul 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 265 |
| Jul 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3 |
| Jul 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 6 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 2,089 |
| Jul 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 74 |
| Jul 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 52 |
| Jul 1, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 1,899 |
| Jun 30, 2025 | 1.00 | 1.00 | 0.76 | 0.76 | 0.76 | -39.20% | 4,169 |
| Jun 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 25 |