NASDAQ:TBLT
Toughbuilt Stock Price (Quote)
$2.55
+0.0100 (+0.394%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 TBLT stock ended at $2.55. This is 0.394% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.20% from a day low at $2.50 to a day high of $2.63. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2024 | $3.35 | $3.35 | $3.03 | $3.08 | 34 499 |
| Mar 28, 2024 | $2.95 | $3.35 | $2.95 | $3.26 | 97 996 |
| Mar 27, 2024 | $3.03 | $3.03 | $2.91 | $2.98 | 14 048 |
| Mar 26, 2024 | $2.91 | $3.01 | $2.87 | $2.93 | 35 357 |
| Mar 25, 2024 | $3.07 | $3.16 | $2.90 | $2.91 | 51 001 |
| Mar 22, 2024 | $3.21 | $3.21 | $2.96 | $3.03 | 53 025 |
| Mar 21, 2024 | $3.17 | $3.19 | $3.07 | $3.15 | 25 905 |
| Mar 20, 2024 | $3.05 | $3.22 | $2.90 | $3.11 | 38 935 |
| Mar 19, 2024 | $3.00 | $3.08 | $3.00 | $3.04 | 34 339 |
| Mar 18, 2024 | $3.24 | $3.27 | $3.00 | $3.02 | 63 568 |
| Mar 15, 2024 | $3.24 | $3.30 | $3.16 | $3.22 | 49 296 |
| Mar 14, 2024 | $3.66 | $3.68 | $3.18 | $3.25 | 115 076 |
| Mar 13, 2024 | $3.61 | $3.70 | $3.55 | $3.55 | 42 099 |
| Mar 12, 2024 | $3.61 | $3.70 | $3.56 | $3.61 | 62 543 |
| Mar 11, 2024 | $3.89 | $3.89 | $3.62 | $3.64 | 72 544 |
| Mar 08, 2024 | $3.77 | $3.84 | $3.59 | $3.74 | 70 726 |
| Mar 07, 2024 | $3.90 | $4.00 | $3.65 | $3.77 | 219 163 |
| Mar 06, 2024 | $4.10 | $4.25 | $3.82 | $3.88 | 379 565 |
| Mar 05, 2024 | $3.67 | $3.89 | $3.50 | $3.80 | 110 616 |
| Mar 04, 2024 | $3.60 | $3.90 | $3.44 | $3.80 | 179 642 |
| Mar 01, 2024 | $3.87 | $3.97 | $3.66 | $3.71 | 220 381 |
| Feb 29, 2024 | $3.89 | $4.35 | $3.60 | $3.87 | 722 289 |
| Feb 28, 2024 | $3.66 | $3.94 | $3.63 | $3.72 | 129 487 |
| Feb 27, 2024 | $3.56 | $3.80 | $3.50 | $3.68 | 67 314 |
| Feb 26, 2024 | $3.43 | $3.48 | $3.22 | $3.48 | 56 535 |
