ToughBuilt Industries, Inc. (TBLT)
OTCMKTS · Delayed Price · Currency is USD
0.0400
0.00 (0.00%)
Dec 3, 2025, 4:00 PM EST
ToughBuilt Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 263.64% | 1,074 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 409 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -45.00% | 241 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 81.82% | 606 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 528 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 687 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -26.67% | 410 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 36.36% | 112 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.03% | 324 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.00% | 302 |
| Oct 31, 2025 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | -99.82% | 1,480 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 115.69% | 6,574 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.99% | 1,080 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 6,501 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.00 | 0.00 | 0.00 | -99.62% | 1,349 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 26.00% | 1,195 |
| Oct 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.55% | 1,372 |
| Oct 7, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 5.00% | 740 |
| Oct 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 430 |
| Oct 1, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -99.90% | 345 |
| Sep 30, 2025 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | 9.00% | 807 |
| Sep 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 415 |
| Sep 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 12.86% | 719 |
| Aug 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 16.67% | 4,943 |
| 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 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 314 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 677 |
| 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 21, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | - | 737 |
| Jul 17, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | -20.00% | 323 |
| Jul 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 506 |
| Jul 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 265 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 2,089 |
| 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 20, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 1,218 |
| 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 |