Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toughbuilt Industries Inc Cl A Units (NQ: TBLTU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 23, 2019 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 22, 2019 5.100 5.100 5.100 50 +0.00(+0.00%)
Apr 16, 2019 5.100 5.100 5.100 0 -0.06(-1.20%)
Apr 15, 2019 5.162 5.162 5.162 5.162 500 +0.01(+0.23%)
Apr 12, 2019 5.150 5.150 5.150 5.150 1,000 +0.15(+3.00%)
Apr 10, 2019 5.000 5.000 5.000 0 -0.20(-3.85%)
Apr 09, 2019 5.200 5.210 5.200 5.200 2,885 -0.05(-0.95%)
Apr 08, 2019 5.250 5.250 5.250 5.250 1,090 +0.05(+0.96%)
Apr 04, 2019 5.200 5.200 5.200 0 +0.00(+0.00%)
Apr 02, 2019 5.200 5.200 5.200 0 +0.05(+0.97%)
Apr 01, 2019 5.200 5.205 5.150 5.150 7,020 -0.10(-1.90%)
Mar 29, 2019 5.250 5.250 5.250 5.250 2,500 -0.05(-0.94%)
Mar 27, 2019 5.300 5.300 5.300 0 +0.10(+1.87%)
Mar 26, 2019 5.250 5.253 5.200 5.202 6,000 -0.05(-0.90%)
Mar 22, 2019 5.250 5.250 5.250 0 +0.04(+0.69%)
Mar 21, 2019 5.214 5.214 5.214 5.214 2,200 +0.01(+0.27%)
Mar 20, 2019 5.200 5.200 5.190 5.200 6,605 +0.00(+0.00%)
Mar 19, 2019 5.227 5.227 5.200 5.200 18,140 +0.00(+0.00%)
Mar 18, 2019 5.150 5.210 5.140 5.200 12,152 +0.00(+0.00%)
Mar 15, 2019 5.250 5.250 5.140 5.200 17,000 -0.05(-0.95%)
Mar 14, 2019 5.250 5.250 5.250 5.250 1,380 +0.00(+0.00%)
Mar 13, 2019 5.250 5.250 5.250 5.250 2,263 +0.00(+0.00%)
Mar 12, 2019 5.250 5.260 5.250 5.250 4,000 -0.01(-0.19%)
Mar 11, 2019 5.470 5.490 5.220 5.260 45,859 +0.01(+0.19%)
Mar 08, 2019 5.300 5.300 5.250 5.250 3,300 +0.00(+0.00%)
Mar 06, 2019 5.250 5.250 5.250 0 -0.00(-0.06%)
Mar 04, 2019 5.253 5.253 5.253 0 -0.06(-1.07%)
Mar 01, 2019 5.300 5.310 5.300 5.310 4,000 +0.01(+0.19%)
Feb 28, 2019 5.400 5.400 5.300 5.300 2,538 +0.03(+0.58%)
Feb 27, 2019 5.200 5.270 5.200 5.270 7,002 -0.03(-0.52%)
Feb 25, 2019 5.297 5.297 5.297 0 +0.05(+0.90%)
Feb 22, 2019 5.240 5.250 5.240 5.250 3,600 +0.15(+2.94%)
Feb 21, 2019 5.250 5.250 4.650 5.100 10,521 -0.21(-3.86%)
Feb 19, 2019 5.305 5.305 5.305 0 -0.12(-2.21%)
Feb 15, 2019 5.200 5.500 5.200 5.425 21,600 +0.02(+0.46%)
Feb 14, 2019 5.400 5.400 5.400 5.400 804 +0.05(+0.93%)
Feb 13, 2019 5.240 5.525 5.240 5.350 9,193 +0.03(+0.64%)
Feb 12, 2019 5.320 5.320 5.300 5.316 1,621 -0.13(-2.32%)
Feb 11, 2019 5.500 5.500 5.442 5.442 1,586 -0.06(-1.05%)
Feb 08, 2019 5.500 5.500 5.400 5.500 6,100 +0.00(+0.00%)
Feb 07, 2019 5.527 5.527 5.500 5.500 6,321 +0.00(+0.00%)
Feb 06, 2019 5.500 5.524 5.431 5.500 9,112 +0.00(+0.00%)
Feb 05, 2019 5.500 5.500 5.490 5.500 8,082 +0.00(+0.00%)
Feb 04, 2019 5.210 5.580 5.210 5.500 12,705 +0.20(+3.77%)
Feb 01, 2019 5.890 5.900 5.300 5.300 1,500 -0.02(-0.28%)
Jan 31, 2019 5.374 5.374 5.300 5.315 16,703 +0.02(+0.28%)
Jan 30, 2019 5.210 5.311 4.990 5.300 99,060 +0.00(+0.00%)
Jan 29, 2019 5.200 5.300 5.150 5.300 35,300 +0.05(+0.95%)
Jan 28, 2019 5.500 5.500 5.190 5.250 10,802 -0.25(-4.55%)
Jan 25, 2019 5.810 5.810 5.450 5.500 9,500 -0.20(-3.51%)
Jan 24, 2019 5.500 5.900 5.500 5.700 3,307 +0.20(+3.64%)
Jan 23, 2019 5.500 5.610 5.250 5.500 16,817 -0.05(-0.90%)
Jan 22, 2019 6.000 6.000 5.550 5.550 368 +0.05(+0.91%)
Jan 18, 2019 5.400 5.500 5.260 5.500 10,700 +0.22(+4.17%)
Jan 17, 2019 6.000 6.000 5.100 5.280 15,427 -0.12(-2.22%)
Jan 16, 2019 5.010 5.853 4.750 5.400 250,108 +1.30(+31.71%)
Jan 15, 2019 4.060 4.100 3.800 4.100 1,645 -0.20(-4.65%)
Jan 14, 2019 4.402 4.402 4.300 4.300 1,124 -0.20(-4.44%)
Jan 11, 2019 4.290 4.500 4.200 4.500 2,400 +0.40(+9.76%)
Jan 10, 2019 4.112 4.112 4.100 4.100 2,000 +0.00(+0.00%)
Jan 09, 2019 4.100 4.100 4.100 2 +0.00(+0.00%)
Jan 08, 2019 4.012 4.100 4.012 4.100 1,850 +0.10(+2.50%)
Jan 07, 2019 4.000 4.000 4.000 30 +0.00(+0.00%)
Jan 04, 2019 4.000 4.050 4.000 4.000 1,500 -0.25(-5.88%)
Jan 03, 2019 4.220 4.250 4.190 4.250 5,011 +0.35(+8.97%)
Jan 02, 2019 3.900 3.900 3.900 3.900 1,013 -0.25(-6.02%)
Dec 31, 2018 3.945 4.350 3.850 4.150 25,800 +0.00(+0.00%)
Dec 28, 2018 3.990 4.195 3.990 4.150 3,900 +0.17(+4.27%)
Dec 27, 2018 4.000 4.000 3.928 3.980 800 +0.23(+6.13%)
Dec 26, 2018 4.000 4.000 3.720 3.750 8,964 -0.07(-1.83%)
Dec 24, 2018 3.660 3.820 3.660 3.820 1,700 +0.04(+1.06%)
Dec 21, 2018 3.840 4.000 3.780 3.780 11,400 -0.22(-5.50%)
Dec 20, 2018 3.850 4.020 3.850 4.000 26,220 -0.15(-3.61%)
Dec 19, 2018 3.700 4.308 3.700 4.150 12,110 +0.26(+6.55%)
Dec 18, 2018 3.900 3.900 3.510 3.895 7,052 -0.10(-2.38%)
Dec 17, 2018 4.200 4.300 3.990 3.990 9,192 -0.25(-5.90%)
Dec 14, 2018 4.290 4.290 4.240 4.240 1,700 -0.08(-1.74%)
Dec 13, 2018 4.390 4.450 4.300 4.315 6,102 +0.02(+0.35%)
Dec 12, 2018 4.405 4.405 4.250 4.300 8,500 -0.22(-4.94%)
Dec 11, 2018 4.450 4.523 4.450 4.523 996 +0.04(+0.97%)
Dec 10, 2018 4.410 4.580 4.410 4.480 2,279 +0.02(+0.45%)
Dec 07, 2018 4.420 4.745 4.420 4.460 2,600 +0.08(+1.83%)
Dec 06, 2018 4.900 4.900 4.140 4.380 15,676 -0.59(-11.87%)
Dec 04, 2018 4.800 5.000 4.790 4.970 17,700 +0.17(+3.54%)
Dec 03, 2018 4.990 4.990 4.760 4.800 5,177 -0.09(-1.84%)
Nov 30, 2018 4.740 4.950 4.740 4.890 6,900 +0.03(+0.72%)
Nov 29, 2018 5.050 5.050 4.850 4.855 17,562 -0.10(-2.12%)
Nov 28, 2018 4.810 5.020 4.780 4.960 60,604 +0.18(+3.77%)
Nov 27, 2018 4.750 4.810 4.700 4.780 11,144 -0.00(-0.04%)
Nov 26, 2018 4.800 4.850 4.782 4.782 15,371 +0.08(+1.74%)
Nov 23, 2018 4.850 4.850 4.700 4.700 2,600 -0.14(-2.89%)
Nov 21, 2018 4.840 4.840 4.840 0 +0.19(+4.09%)
Nov 20, 2018 4.400 4.650 4.400 4.650 14,173 +0.20(+4.49%)
Nov 19, 2018 4.460 4.490 4.360 4.450 12,193 -0.08(-1.77%)
Nov 16, 2018 4.310 4.530 4.310 4.530 3,300 +0.11(+2.49%)
Nov 15, 2018 4.330 4.420 4.300 4.420 5,213 -0.08(-1.78%)
Nov 14, 2018 4.720 4.720 4.210 4.500 45,928 -0.28(-5.86%)
Nov 13, 2018 4.846 4.846 4.760 4.780 17,898 -0.07(-1.44%)
Nov 12, 2018 4.740 4.880 4.740 4.850 19,249 +0.03(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.