ToughBuilt Industries, Inc. (TBLT)
OTCMKTS
· Delayed Price · Currency is USD
2.700
0.00 (0.00%)
Oct 25, 2024, 2:46 PM EDT
ToughBuilt Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.70 | - | 1,042 |
| Oct 23, 2024 | 2.70 | 2.88 | 2.70 | 2.88 | 2.88 | 6.67% | 404 |
| Oct 22, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 21, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 444 |
| Oct 18, 2024 | 2.65 | 2.71 | 2.65 | 2.70 | 2.70 | -0.37% | 1,706 |
| Oct 17, 2024 | 2.70 | 2.71 | 2.50 | 2.71 | 2.71 | 1.88% | 1,021 |
| Oct 16, 2024 | 2.66 | 2.85 | 2.66 | 2.66 | 2.66 | - | 2,022 |
| Oct 15, 2024 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -1.48% | 521 |
| Oct 14, 2024 | 2.61 | 2.70 | 2.61 | 2.70 | 2.70 | 3.85% | 917 |
| Oct 11, 2024 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | - | 1,690 |
| Oct 10, 2024 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | - | 4,411 |
| Oct 9, 2024 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | 0.39% | 1,926 |
| Oct 8, 2024 | 2.50 | 2.60 | 2.50 | 2.59 | 2.59 | -0.38% | 1,622 |
| Oct 7, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,889 |
| Oct 4, 2024 | 2.26 | 2.61 | 2.26 | 2.60 | 2.60 | -4.06% | 3,442 |
| Oct 3, 2024 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 300 |
| Oct 2, 2024 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | - | 1,930 |
| Oct 1, 2024 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | 1.88% | 2,200 |
| Sep 30, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 75 |
| Sep 27, 2024 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | 0.38% | 3,046 |
| Sep 26, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 41 |
| Sep 25, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.53% | 5,726 |
| Sep 24, 2024 | 2.56 | 2.61 | 2.56 | 2.61 | 2.61 | 4.40% | 558 |
| Sep 23, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 297 |
| Sep 20, 2024 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -0.40% | 3,838 |
| Sep 19, 2024 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.40% | 1,191 |
| Sep 18, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.99% | 1,366 |
| Sep 17, 2024 | 2.80 | 2.80 | 2.53 | 2.53 | 2.53 | 2.64% | 564 |
| Sep 16, 2024 | 2.45 | 2.80 | 2.45 | 2.46 | 2.46 | -18.00% | 1,832 |
| Sep 13, 2024 | 2.70 | 3.00 | 2.60 | 3.00 | 3.00 | 30.15% | 25,162 |
| Sep 12, 2024 | 2.31 | 2.75 | 2.27 | 2.31 | 2.31 | -4.36% | 7,333 |
| Sep 11, 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 300 |
| Sep 10, 2024 | 2.40 | 2.41 | 2.40 | 2.41 | 2.41 | -8.02% | 3,821 |
| Sep 9, 2024 | 2.62 | 2.62 | 2.40 | 2.62 | 2.62 | -12.67% | 1,033 |
| Sep 6, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 27.66% | 1,384 |
| Sep 5, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -20.34% | 2,977 |
| Sep 4, 2024 | 2.35 | 2.95 | 2.35 | 2.95 | 2.95 | -1.67% | 3,317 |
| Sep 3, 2024 | 2.35 | 3.00 | 2.35 | 3.00 | 3.00 | 27.12% | 1,830 |
| Aug 30, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 516 |
| Aug 29, 2024 | 2.36 | 3.00 | 2.36 | 2.36 | 2.36 | 2.61% | 1,468 |
| Aug 28, 2024 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -6.12% | 509 |
| Aug 27, 2024 | 2.30 | 2.50 | 2.30 | 2.45 | 2.45 | 7.93% | 1,882 |
| Aug 26, 2024 | 2.25 | 2.60 | 2.25 | 2.27 | 2.27 | 0.22% | 4,899 |
| Aug 23, 2024 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -9.40% | 258 |
| Aug 22, 2024 | 2.31 | 2.50 | 2.26 | 2.50 | 2.50 | 8.70% | 14,623 |
| Aug 21, 2024 | 2.27 | 2.50 | 2.26 | 2.30 | 2.30 | -8.00% | 27,151 |
| Aug 20, 2024 | 2.30 | 2.50 | 2.25 | 2.50 | 2.50 | 8.70% | 21,266 |
| Aug 19, 2024 | 2.36 | 2.50 | 2.22 | 2.30 | 2.30 | -8.00% | 35,708 |
| Aug 16, 2024 | 2.45 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 12,354 |
| Aug 15, 2024 | 2.50 | 2.60 | 2.49 | 2.60 | 2.60 | 4.00% | 9,976 |
| Aug 14, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | 5,466 |
| Aug 13, 2024 | 2.30 | 2.75 | 2.30 | 2.55 | 2.55 | -13.56% | 17,754 |
| Aug 12, 2024 | 2.20 | 2.95 | 2.16 | 2.95 | 2.95 | 35.94% | 16,385 |
| Aug 9, 2024 | 2.10 | 2.51 | 2.10 | 2.17 | 2.17 | - | 163,032 |
| Aug 8, 2024 | 5.43 | 5.95 | 2.01 | 2.17 | 2.17 | -59.96% | 376,026 |
| Aug 7, 2024 | 5.19 | 6.00 | 5.19 | 5.42 | 5.42 | 4.84% | 37,082 |
| Aug 6, 2024 | 4.65 | 5.58 | 4.63 | 5.17 | 5.17 | 10.00% | 70,039 |
| Aug 5, 2024 | 5.63 | 5.63 | 4.50 | 4.70 | 4.70 | -26.68% | 128,191 |
| Aug 2, 2024 | 6.81 | 7.00 | 6.19 | 6.41 | 6.41 | -6.01% | 58,184 |
| Aug 1, 2024 | 6.65 | 6.99 | 6.40 | 6.82 | 6.82 | 1.04% | 90,177 |
| Jul 31, 2024 | 6.20 | 6.95 | 6.01 | 6.75 | 6.75 | 8.70% | 402,308 |
| Jul 30, 2024 | 6.05 | 6.28 | 5.73 | 6.21 | 6.21 | 2.99% | 38,986 |
| Jul 29, 2024 | 5.91 | 6.22 | 5.10 | 6.03 | 6.03 | 0.84% | 159,246 |
| Jul 26, 2024 | 5.97 | 6.20 | 5.75 | 5.98 | 5.98 | 1.53% | 39,824 |
| Jul 25, 2024 | 5.10 | 6.19 | 5.09 | 5.89 | 5.89 | 13.49% | 176,048 |
| Jul 24, 2024 | 5.11 | 5.30 | 4.96 | 5.19 | 5.19 | -0.19% | 51,733 |
| Jul 23, 2024 | 5.19 | 5.31 | 5.00 | 5.20 | 5.20 | 2.36% | 92,458 |
| Jul 22, 2024 | 5.23 | 5.25 | 5.03 | 5.08 | 5.08 | 0.59% | 44,173 |
| Jul 19, 2024 | 5.22 | 5.22 | 4.68 | 5.05 | 5.05 | -4.54% | 95,494 |
| Jul 18, 2024 | 5.44 | 5.45 | 5.16 | 5.29 | 5.29 | -0.38% | 181,070 |
| Jul 17, 2024 | 5.25 | 5.45 | 5.25 | 5.31 | 5.31 | -0.93% | 49,541 |
| Jul 16, 2024 | 5.19 | 5.44 | 5.03 | 5.36 | 5.36 | 4.69% | 61,907 |
| Jul 15, 2024 | 4.99 | 5.20 | 4.74 | 5.12 | 5.12 | 4.28% | 94,400 |
| Jul 12, 2024 | 5.03 | 5.23 | 4.82 | 4.91 | 4.91 | -2.58% | 47,420 |
| Jul 11, 2024 | 4.71 | 5.14 | 4.71 | 5.04 | 5.04 | 11.50% | 121,712 |
| Jul 10, 2024 | 4.16 | 4.66 | 4.16 | 4.52 | 4.52 | 8.65% | 51,982 |
| Jul 9, 2024 | 4.21 | 4.40 | 3.87 | 4.16 | 4.16 | -2.12% | 35,000 |
| Jul 8, 2024 | 4.15 | 4.49 | 3.77 | 4.25 | 4.25 | 1.43% | 164,480 |
| Jul 5, 2024 | 5.04 | 5.07 | 4.08 | 4.19 | 4.19 | -16.20% | 123,478 |
| Jul 3, 2024 | 5.00 | 5.05 | 4.90 | 5.00 | 5.00 | 2.67% | 13,219 |
| Jul 2, 2024 | 4.51 | 4.94 | 4.51 | 4.87 | 4.87 | 7.27% | 41,180 |
| Jul 1, 2024 | 5.40 | 5.55 | 4.51 | 4.54 | 4.54 | -12.69% | 132,943 |
| Jun 28, 2024 | 5.15 | 5.86 | 5.15 | 5.20 | 5.20 | 2.77% | 94,446 |
| Jun 27, 2024 | 5.79 | 5.80 | 4.93 | 5.06 | 5.06 | -6.81% | 136,283 |
| Jun 26, 2024 | 4.12 | 5.98 | 4.12 | 5.43 | 5.43 | 25.12% | 493,922 |
| Jun 25, 2024 | 4.86 | 4.86 | 4.29 | 4.34 | 4.34 | -10.70% | 115,035 |
| Jun 24, 2024 | 3.89 | 5.00 | 3.89 | 4.86 | 4.86 | 28.23% | 595,706 |
| Jun 21, 2024 | 3.41 | 3.90 | 3.01 | 3.79 | 3.79 | 10.82% | 292,525 |
| Jun 20, 2024 | 3.22 | 5.26 | 3.13 | 3.42 | 3.42 | 9.62% | 3,463,426 |
| Jun 18, 2024 | 3.20 | 3.70 | 2.93 | 3.12 | 3.12 | 1.63% | 670,639 |
| Jun 17, 2024 | 2.94 | 3.11 | 2.80 | 3.07 | 3.07 | 5.86% | 501,551 |
| Jun 14, 2024 | 2.91 | 3.06 | 2.88 | 2.90 | 2.90 | -3.65% | 92,147 |
| Jun 13, 2024 | 3.00 | 3.13 | 2.91 | 3.01 | 3.01 | -0.66% | 13,462 |
| Jun 12, 2024 | 3.05 | 3.18 | 3.03 | 3.03 | 3.03 | -1.94% | 25,540 |
| Jun 11, 2024 | 2.95 | 3.09 | 2.94 | 3.09 | 3.09 | 3.00% | 21,263 |
| Jun 10, 2024 | 2.81 | 3.00 | 2.81 | 3.00 | 3.00 | -0.33% | 10,482 |
| Jun 7, 2024 | 3.00 | 3.07 | 2.86 | 3.01 | 3.01 | - | 19,004 |
| Jun 6, 2024 | 2.89 | 3.07 | 2.89 | 3.01 | 3.01 | 8.27% | 31,975 |
| Jun 5, 2024 | 2.90 | 2.90 | 2.74 | 2.78 | 2.78 | -2.11% | 11,647 |
| Jun 4, 2024 | 3.00 | 3.00 | 2.82 | 2.84 | 2.84 | -5.02% | 41,279 |