NASDAQ:TBLT
Toughbuilt Stock Price (Quote)
$2.54
+0.170 (+7.17%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 TBLT stock ended at $2.54. This is 7.17% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.05% from a day low at $2.36 to a day high of $2.55. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $3.89 | $3.89 | $3.39 | $3.46 | 35 714 |
| Feb 21, 2024 | $3.89 | $3.95 | $3.44 | $3.63 | 49 754 |
| Feb 20, 2024 | $4.07 | $4.07 | $3.83 | $3.89 | 21 921 |
| Feb 16, 2024 | $4.04 | $4.05 | $3.91 | $3.99 | 20 930 |
| Feb 15, 2024 | $4.12 | $4.20 | $3.88 | $4.11 | 33 804 |
| Feb 14, 2024 | $4.06 | $4.30 | $4.05 | $4.29 | 461 570 |
| Feb 13, 2024 | $5.85 | $5.88 | $4.33 | $4.40 | 174 994 |
| Feb 12, 2024 | $5.70 | $6.00 | $5.70 | $5.70 | 43 929 |
| Feb 09, 2024 | $6.34 | $6.41 | $6.22 | $6.31 | 3 894 |
| Feb 08, 2024 | $6.41 | $6.48 | $6.21 | $6.29 | 9 750 |
| Feb 07, 2024 | $6.30 | $6.59 | $6.10 | $6.40 | 21 281 |
| Feb 06, 2024 | $6.40 | $6.40 | $6.30 | $6.34 | 10 269 |
| Feb 05, 2024 | $6.65 | $6.65 | $6.27 | $6.44 | 44 087 |
| Feb 02, 2024 | $6.60 | $6.60 | $6.20 | $6.20 | 11 758 |
| Feb 01, 2024 | $6.85 | $6.85 | $6.16 | $6.53 | 22 420 |
| Jan 31, 2024 | $5.87 | $7.05 | $5.77 | $6.25 | 43 629 |
| Jan 30, 2024 | $5.67 | $5.99 | $5.60 | $5.97 | 32 535 |
| Jan 29, 2024 | $6.40 | $6.40 | $5.69 | $5.89 | 28 710 |
| Jan 26, 2024 | $6.50 | $6.65 | $6.20 | $6.20 | 2 293 |
| Jan 25, 2024 | $6.18 | $6.43 | $6.10 | $6.43 | 5 094 |
| Jan 24, 2024 | $6.46 | $6.65 | $6.05 | $6.19 | 10 764 |
| Jan 23, 2024 | $6.75 | $6.75 | $6.45 | $6.58 | 5 292 |
| Jan 22, 2024 | $6.35 | $6.83 | $6.17 | $6.41 | 15 004 |
| Jan 19, 2024 | $6.72 | $6.72 | $6.04 | $6.45 | 25 783 |
| Jan 18, 2024 | $7.00 | $7.23 | $6.55 | $6.69 | 9 100 |
