Skip to main content
ToughBuilt Industries, Inc. (TBLT)
OTCMKTS · Delayed Price · Currency is USD
3.680
+1.020 (38.35%)
Dec 27, 2024, 2:43 PM EST

ToughBuilt Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20242.662.662.662.662.66-922
Dec 24, 20242.662.662.662.662.66-2,525
Dec 23, 20242.662.672.662.662.66-1.85%2,932
Dec 20, 20242.712.712.712.712.71-220
Dec 19, 20242.712.712.712.712.712.26%316
Dec 18, 20242.652.652.652.652.65-1.85%1,479
Dec 17, 20242.702.702.702.702.70-3.57%205
Dec 16, 20242.702.802.702.802.80-581
Dec 13, 20242.802.802.802.802.80-946
Dec 12, 20242.802.802.802.802.80-263
Dec 11, 20242.802.802.802.802.80-813
Dec 10, 20242.872.872.802.802.80-2.44%1,421
Dec 9, 20242.872.872.872.872.87-1.03%3,955
Dec 6, 20242.862.902.862.902.90-17.14%1,135
Dec 5, 20243.503.503.503.503.50-302
Dec 4, 20242.873.502.863.503.5022.38%2,514
Dec 3, 20242.862.862.862.862.86-335
Dec 2, 20242.862.862.862.862.860.35%534
Nov 29, 20242.852.872.852.852.850.35%891
Nov 27, 20242.852.872.842.842.841.07%3,611
Nov 26, 20242.812.812.812.812.810.36%444
Nov 25, 20242.812.812.802.802.80-7,707
Nov 22, 20242.802.802.802.802.803.70%378
Nov 21, 20242.712.712.702.702.700.75%609
Nov 20, 20242.652.682.652.682.680.75%3,184
Nov 19, 20242.652.662.502.662.660.38%2,594
Nov 18, 20242.502.662.502.652.65-0.38%1,668
Nov 15, 20242.652.662.652.662.662.31%1,354
Nov 14, 20242.602.662.602.602.60-2.26%1,404
Nov 13, 20242.702.702.662.662.66-1.48%2,105
Nov 12, 20242.702.712.702.702.70-1,483
Nov 11, 20242.712.712.702.702.70-1,548
Nov 8, 20242.702.702.702.702.70-2,633
Nov 7, 20242.662.702.652.702.701.50%2,956
Nov 6, 20242.662.672.662.662.66-3.97%2,021
Nov 5, 20242.662.772.662.772.774.14%1,549
Nov 4, 20242.652.662.652.662.66-3.27%1,271
Nov 1, 20242.702.752.702.752.751.85%3,621
Oct 31, 20242.702.722.602.702.70-3,518
Oct 30, 20242.702.702.702.702.70-142
Oct 29, 20242.702.702.652.702.70-1,023
Oct 28, 20242.702.702.702.702.70-445
Oct 25, 20242.712.712.702.702.70-6.25%380
Oct 24, 20242.882.882.882.882.88-1,042
Oct 23, 20242.702.882.702.882.886.67%402
Oct 22, 20242.702.702.702.702.70-246
Oct 21, 20242.702.702.702.702.70-444
Oct 18, 20242.652.712.652.702.70-0.37%1,706
Oct 17, 20242.702.712.502.712.711.88%1,021
Oct 16, 20242.662.852.662.662.66-2,022
Oct 15, 20242.702.702.662.662.66-1.48%521
Oct 14, 20242.612.702.612.702.703.85%917
Oct 11, 20242.602.622.602.602.60-1,690
Oct 10, 20242.612.612.602.602.60-4,411
Oct 9, 20242.552.602.552.602.600.39%1,926
Oct 8, 20242.502.602.502.592.59-0.38%1,622
Oct 7, 20242.602.602.602.602.60-1,889
Oct 4, 20242.262.612.262.602.60-4.06%3,442
Oct 3, 20242.712.712.712.712.71-279
Oct 2, 20242.702.712.702.712.71-1,930
Oct 1, 20242.702.712.702.712.711.88%2,167
Sep 30, 20242.662.662.662.662.66-188
Sep 27, 20242.652.662.652.662.660.38%3,046
Sep 26, 20242.652.652.652.652.65-110
Sep 25, 20242.652.652.652.652.651.53%5,726
Sep 24, 20242.562.612.562.612.614.40%558
Sep 23, 20242.502.502.502.502.50-297
Sep 20, 20242.552.552.502.502.50-0.40%3,838
Sep 19, 20242.512.512.512.512.510.40%1,191
Sep 18, 20242.502.502.502.502.50-0.99%1,366
Sep 17, 20242.802.802.532.532.532.64%564
Sep 16, 20242.452.802.452.462.46-18.00%1,832
Sep 13, 20242.703.002.603.003.0030.15%25,162
Sep 12, 20242.312.752.272.312.31-4.36%7,333
Sep 11, 20242.412.412.412.412.41-321
Sep 10, 20242.402.412.402.412.41-8.02%3,821
Sep 9, 20242.622.622.402.622.62-12.67%1,033
Sep 6, 20243.003.003.003.003.0027.66%1,384
Sep 5, 20242.352.352.352.352.35-20.34%2,977
Sep 4, 20242.352.952.352.952.95-1.67%3,317
Sep 3, 20242.353.002.353.003.0027.12%1,830
Aug 30, 20242.362.362.362.362.36-516
Aug 29, 20242.363.002.362.362.362.61%1,468
Aug 28, 20242.502.502.302.302.30-6.12%509
Aug 27, 20242.302.502.302.452.457.93%1,882
Aug 26, 20242.252.602.252.272.270.22%4,899
Aug 23, 20242.272.272.272.272.27-9.40%258
Aug 22, 20242.312.502.262.502.508.70%14,623
Aug 21, 20242.272.502.262.302.30-8.00%27,151
Aug 20, 20242.302.502.252.502.508.70%21,266
Aug 19, 20242.362.502.222.302.30-8.00%35,698
Aug 16, 20242.452.602.402.502.50-3.85%12,354
Aug 15, 20242.502.602.492.602.604.00%9,976
Aug 14, 20242.502.502.502.502.50-1.96%5,466
Aug 13, 20242.302.752.302.552.55-13.56%17,754
Aug 12, 20242.202.952.162.952.9535.94%16,385
Aug 9, 20242.102.512.102.172.17-163,032
Aug 8, 20245.435.952.012.172.17-59.96%376,026
Aug 7, 20245.196.005.195.425.424.84%37,082
Aug 6, 20244.655.584.635.175.1710.00%70,039