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 29, 2019 | $29.80 | $29.80 | $27.20 | $27.60 | 35 323 |
| Jan 28, 2019 | $30.40 | $30.40 | $28.30 | $30.00 | 43 244 |
| Jan 25, 2019 | $36.80 | $37.20 | $27.50 | $30.40 | 269 001 |
| Jan 24, 2019 | $29.80 | $41.30 | $29.50 | $36.30 | 387 992 |
| Jan 23, 2019 | $31.60 | $32.50 | $29.20 | $30.10 | 32 223 |
| Jan 22, 2019 | $29.70 | $34.80 | $29.67 | $31.70 | 87 901 |
| Jan 18, 2019 | $26.60 | $30.40 | $25.70 | $29.45 | 93 755 |
| Jan 17, 2019 | $30.50 | $32.30 | $26.90 | $30.00 | 203 483 |
| Jan 16, 2019 | $36.39 | $55.50 | $30.50 | $32.10 | 2 996 301 |
| Jan 15, 2019 | $15.60 | $16.00 | $12.50 | $12.53 | 17 482 |
| Jan 14, 2019 | $15.50 | $15.99 | $14.60 | $14.70 | 22 693 |
| Jan 11, 2019 | $16.40 | $20.80 | $15.50 | $17.40 | 523 913 |
| Jan 10, 2019 | $11.10 | $13.09 | $11.10 | $11.80 | 18 605 |
| Jan 09, 2019 | $11.50 | $11.50 | $10.20 | $11.10 | 5 549 |
| Jan 08, 2019 | $11.40 | $12.80 | $11.00 | $11.50 | 24 344 |
| Jan 07, 2019 | $10.50 | $11.40 | $10.10 | $11.40 | 5 618 |
| Jan 04, 2019 | $10.10 | $13.20 | $9.90 | $10.40 | 15 514 |
| Jan 03, 2019 | $10.80 | $11.00 | $9.60 | $10.08 | 17 353 |
| Jan 02, 2019 | $11.40 | $11.40 | $10.10 | $10.80 | 3 476 |
| Dec 31, 2018 | $13.40 | $13.44 | $10.00 | $11.70 | 12 591 |
| Dec 28, 2018 | $8.80 | $12.90 | $8.52 | $11.25 | 26 900 |
| Dec 27, 2018 | $8.29 | $9.90 | $8.29 | $9.10 | 2 686 |
| Dec 26, 2018 | $9.00 | $10.40 | $8.20 | $9.52 | 5 978 |
| Dec 24, 2018 | $9.50 | $9.73 | $8.60 | $8.60 | 4 584 |
| Dec 21, 2018 | $11.70 | $11.70 | $9.50 | $9.60 | 10 508 |
