NASDAQ:TBLT
Toughbuilt Stock Price (Quote)
$3.05
+0.0200 (+0.660%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.20 | $3.33 | Friday, 31st May 2024 TBLT stock ended at $3.05. This is 0.660% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 4.00% from a day low at $3.00 to a day high of $3.12. |
90 days | $2.12 | $4.25 | |
52 weeks | $0.132 | $10.13 |
Historical Toughbuilt Industries Inc. prices
Date | Open | High | Low | Close | Volume |
Mar 30, 2020 | $1.80 | $2.34 | $1.71 | $1.80 | 10 463 955 |
Mar 27, 2020 | $1.39 | $1.69 | $1.34 | $1.50 | 1 933 879 |
Mar 26, 2020 | $1.45 | $1.45 | $1.36 | $1.42 | 579 003 |
Mar 25, 2020 | $1.35 | $1.45 | $1.29 | $1.41 | 1 074 394 |
Mar 24, 2020 | $1.35 | $1.40 | $1.30 | $1.32 | 553 847 |
Mar 23, 2020 | $1.37 | $1.40 | $1.25 | $1.33 | 607 055 |
Mar 20, 2020 | $1.40 | $1.43 | $1.35 | $1.38 | 549 039 |
Mar 19, 2020 | $1.41 | $1.50 | $1.30 | $1.39 | 904 969 |
Mar 18, 2020 | $1.56 | $1.59 | $1.42 | $1.47 | 790 041 |
Mar 17, 2020 | $1.62 | $1.65 | $1.52 | $1.58 | 982 179 |
Mar 16, 2020 | $1.70 | $1.70 | $1.54 | $1.58 | 806 095 |
Mar 13, 2020 | $1.87 | $1.93 | $1.65 | $1.70 | 1 661 813 |
Mar 12, 2020 | $1.65 | $2.00 | $1.52 | $1.68 | 2 403 341 |
Mar 11, 2020 | $2.16 | $2.19 | $1.65 | $1.69 | 3 550 182 |
Mar 10, 2020 | $1.69 | $1.70 | $1.57 | $1.62 | 705 104 |
Mar 09, 2020 | $1.67 | $1.70 | $1.52 | $1.60 | 908 249 |
Mar 06, 2020 | $1.80 | $1.85 | $1.70 | $1.77 | 703 711 |
Mar 05, 2020 | $1.90 | $1.90 | $1.83 | $1.88 | 504 291 |
Mar 04, 2020 | $1.94 | $2.00 | $1.84 | $1.93 | 1 444 090 |
Mar 03, 2020 | $1.70 | $2.18 | $1.65 | $2.05 | 3 422 432 |
Mar 02, 2020 | $1.70 | $1.85 | $1.57 | $1.68 | 1 216 114 |
Feb 28, 2020 | $1.70 | $1.80 | $1.57 | $1.80 | 1 363 679 |
Feb 27, 2020 | $1.62 | $2.08 | $1.51 | $1.85 | 2 856 641 |
Feb 26, 2020 | $2.17 | $2.19 | $1.82 | $1.88 | 2 170 123 |
Feb 25, 2020 | $2.55 | $2.60 | $2.21 | $2.30 | 3 031 994 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TBLT stock historical prices to predict future price movements?
Trend Analysis: Examine the TBLT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TBLT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.