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 |
| Jan 17, 2024 | $7.56 | $7.56 | $6.89 | $7.00 | 27 551 |
| Jan 16, 2024 | $8.50 | $8.50 | $7.65 | $8.09 | 16 493 |
| Jan 12, 2024 | $8.24 | $8.89 | $8.17 | $8.78 | 11 323 |
| Jan 11, 2024 | $8.38 | $8.38 | $8.00 | $8.08 | 9 461 |
| Jan 10, 2024 | $8.08 | $8.45 | $8.08 | $8.44 | 14 281 |
| Jan 09, 2024 | $7.80 | $8.40 | $7.80 | $8.23 | 33 693 |
| Jan 08, 2024 | $8.49 | $8.49 | $7.83 | $8.01 | 14 103 |
| Jan 05, 2024 | $7.74 | $8.27 | $7.74 | $8.16 | 28 551 |
| Jan 04, 2024 | $7.89 | $8.30 | $7.66 | $7.93 | 42 931 |
| Jan 03, 2024 | $8.50 | $8.50 | $7.54 | $8.35 | 69 392 |
| Jan 02, 2024 | $10.13 | $10.13 | $8.50 | $8.69 | 83 181 |
| Dec 29, 2023 | $0.155 | $0.163 | $0.155 | $0.158 | 1 038 423 |
| Dec 28, 2023 | $0.158 | $0.168 | $0.155 | $0.166 | 2 189 435 |
| Dec 27, 2023 | $0.156 | $0.159 | $0.146 | $0.158 | 1 794 651 |
| Dec 26, 2023 | $0.159 | $0.159 | $0.151 | $0.154 | 477 499 |
| Dec 22, 2023 | $0.156 | $0.159 | $0.153 | $0.159 | 645 441 |
| Dec 21, 2023 | $0.159 | $0.159 | $0.152 | $0.156 | 363 559 |
| Dec 20, 2023 | $0.166 | $0.168 | $0.152 | $0.158 | 361 741 |
| Dec 19, 2023 | $0.150 | $0.165 | $0.150 | $0.165 | 313 636 |
| Dec 18, 2023 | $0.153 | $0.160 | $0.150 | $0.150 | 418 649 |
| Dec 15, 2023 | $0.157 | $0.160 | $0.151 | $0.151 | 501 247 |
| Dec 14, 2023 | $0.144 | $0.159 | $0.144 | $0.157 | 515 312 |
| Dec 13, 2023 | $0.155 | $0.155 | $0.132 | $0.144 | 1 146 029 |
| Dec 12, 2023 | $0.160 | $0.167 | $0.157 | $0.157 | 351 379 |
| Dec 11, 2023 | $0.175 | $0.177 | $0.157 | $0.162 | 857 333 |
