ToughBuilt Industries Inc (TBLT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0508 | -0.967619047619 | 5.25 | 5.45 | 4.6801 | 90561 | 5.20468536 | CS |
| 4 | 1.0792 | 26.1941747573 | 4.12 | 5.98 | 3.77 | 108187 | 4.99914478 | CS |
| 12 | 2.9192 | 128.035087719 | 2.28 | 5.98 | 2.2 | 164053 | 3.72670858 | CS |
| 26 | -1.2608 | -19.5170278638 | 6.46 | 7.0492 | 2.12 | 127819 | 3.59414625 | CS |
| 52 | -15.6008 | -75.0038461538 | 20.8 | 25.35 | 2.12 | 348627 | 12.81856801 | CS |
| 156 | -34.3143 | -86.8419654042 | 39.5135 | 1300 | 2.12 | 3011868 | 165.20169251 | CS |
| 260 | -326.1708 | -98.4309985816 | 331.37 | 1300 | 2.12 | 4060602 | 126.90204141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 5.19 | -0.01 | -0.19 | 5.15 | 5.2999 | 4.96 | 51175 |
| 1721774100 | 5.2 | 0.01 | 0.19 | 5.19 | 5.3099999 | 5 | 82541 |
| 1721687700 | 5.19 | 0.14 | 2.77 | 5.23 | 5.25 | 5.025 | 39855 |
| 1721428500 | 5.05 | -0.24 | -4.54 | 5.17 | 5.21 | 4.6801 | 94987 |
| 1721342100 | 5.29 | -0.02 | -0.38 | 5.44 | 5.4455 | 5.1608 | 181066 |
| 1721255700 | 5.3099999 | -0.05 | -0.93 | 5.26 | 5.45 | 5.25 | 46025 |
| 1721169300 | 5.36 | 0.24 | 4.69 | 5.19 | 5.44 | 5.0301 | 61834 |
| 1721082900 | 5.12 | 0.21 | 4.28 | 4.99 | 5.2 | 4.74 | 94300 |
| 1720823700 | 4.91 | -0.13 | -2.58 | 5.03 | 5.2314999 | 4.82 | 47355 |
| 1720737300 | 5.04 | 0.52 | 11.50 | 4.71 | 5.135 | 4.71 | 121695 |
| 1720650900 | 4.5199999 | 0.36 | 8.65 | 4.16 | 4.6636 | 4.16 | 48319 |
| 1720564500 | 4.16 | -0.09 | -2.12 | 4.21 | 4.4 | 3.87 | 34499 |
| 1720478100 | 4.25 | 0.06 | 1.43 | 4.15 | 4.4867 | 3.77 | 164345 |
| 1720218900 | 4.19 | -0.82 | -16.37 | 5.04 | 5.07 | 4.0845 | 123472 |
| 1720040640 | 5.01 | 0.14 | 2.87 | 5 | 5.0523999 | 4.9 | 13219 |
| 1719959700 | 4.87 | 0.33 | 7.27 | 4.51 | 4.94 | 4.51 | 41180 |
| 1719873300 | 4.54 | -0.66 | -12.69 | 5.4 | 5.55 | 4.51 | 132188 |
| 1719614100 | 5.2 | 0.14 | 2.77 | 5.15 | 5.8646 | 5.15 | 94141 |
| 1719527700 | 5.0599999 | -0.37 | -6.81 | 5.79 | 5.8 | 4.93 | 135885 |
| 1719441300 | 5.43 | 1.09 | 25.12 | 4.12 | 5.98 | 4.12 | 476249 |
| 1719354900 | 4.34 | -0.52 | -10.70 | 4.86 | 4.86 | 4.29 | 115000 |
| 1719268500 | 4.86 | 1.07 | 28.23 | 3.89 | 5 | 3.8895 | 595369 |
| 1719009300 | 3.79 | 0.37 | 10.82 | 3.46 | 3.9 | 3.0099999 | 290656 |
| 1718922900 | 3.42 | 0.3 | 9.62 | 3.22 | 5.26 | 3.13 | 3455359 |
| 1718750100 | 3.12 | 0.05 | 1.63 | 3.2 | 3.7 | 2.93 | 669548 |
| 1718663700 | 3.07 | 0.18 | 6.04 | 2.94 | 3.11 | 2.8001 | 361352 |
| 1718404500 | 2.895 | -0.12 | -3.82 | 2.91 | 3.0623999 | 2.88 | 91936 |
| 1718318100 | 3.0099999 | -0.02 | -0.66 | 3.07 | 3.13 | 2.91 | 13405 |
| 1718231700 | 3.0299999 | -0.06 | -1.94 | 3.07 | 3.1805 | 3.0299999 | 21356 |
| 1718145300 | 3.09 | 0.09 | 2.87 | 2.95 | 3.09 | 2.93 | 21060 |
| 1718058900 | 3.0038999 | -0.01 | -0.20 | 2.98 | 3.0038999 | 2.81 | 10452 |
| 1717799700 | 3.0099999 | 0 | 0.00 | 2.99 | 3.0689 | 2.91 | 17925 |
| 1717713300 | 3.0099999 | 0.23 | 8.27 | 2.89 | 3.068 | 2.89 | 29263 |
| 1717626900 | 2.7799999 | -0.06 | -2.11 | 2.9 | 2.9 | 2.74 | 9639 |
| 1717540500 | 2.84 | -0.15 | -5.02 | 3 | 3.015 | 2.82 | 41278 |
| 1717454100 | 2.9901 | -0.06 | -1.96 | 3.12 | 3.12 | 2.8921 | 28746 |
| 1717194900 | 3.05 | 0.02 | 0.66 | 3.12 | 3.12 | 3 | 18913 |
| 1717108500 | 3.0299999 | 0.07 | 2.36 | 2.95 | 3.15 | 2.89 | 72769 |
| 1717022100 | 2.96 | 0.08 | 2.78 | 2.89 | 3 | 2.691 | 35957 |
| 1716935700 | 2.88 | 0.03 | 1.05 | 2.8 | 2.95 | 2.5 | 123819 |
| 1716590100 | 2.85 | -0.1 | -3.39 | 3.0099999 | 3.0799 | 2.75 | 56536 |
| 1716503700 | 2.95 | -0.15 | -4.84 | 3.07 | 3.07 | 2.89 | 16952 |
| 1716417300 | 3.1 | 0.09 | 2.99 | 3.0099999 | 3.25 | 2.91 | 58367 |
| 1716330900 | 3.0099999 | -0.01 | -0.33 | 3.05 | 3.0899 | 2.8 | 46262 |
| 1716244500 | 3.02 | -0.02 | -0.66 | 3.19 | 3.19 | 2.82 | 104978 |
| 1715985300 | 3.04 | 0.04 | 1.33 | 3.02 | 3.33 | 2.88 | 139950 |
| 1715898900 | 3 | 0.13 | 4.53 | 2.8 | 3.2799999 | 2.798 | 91161 |
| 1715812500 | 2.87 | 0.26 | 9.96 | 2.69 | 3.29 | 2.65 | 258080 |
| 1715726100 | 2.61 | 0.21 | 8.75 | 2.48 | 2.87 | 2.4084 | 178530 |
| 1715639700 | 2.4 | -0.05 | -2.04 | 2.42 | 2.4899 | 2.38 | 28796 |
| 1715380500 | 2.45 | -0.09 | -3.54 | 2.54 | 2.59 | 2.37 | 11282 |
| 1715294100 | 2.54 | -0.07 | -2.68 | 2.6 | 2.6212 | 2.4988 | 23320 |
| 1715207700 | 2.61 | 0.01 | 0.38 | 2.6 | 2.7 | 2.55 | 13537 |
| 1715121300 | 2.6 | 0.05 | 1.96 | 2.59 | 2.6999 | 2.5299999 | 47144 |
| 1715034900 | 2.55 | 0.01 | 0.39 | 2.62 | 2.6299 | 2.47 | 18421 |
| 1714775700 | 2.54 | 0.17 | 7.17 | 2.5 | 2.57 | 2.35 | 47424 |
| 1714689300 | 2.37 | 0.08 | 3.49 | 2.34 | 2.48 | 2.2599999 | 39585 |
| 1714602900 | 2.29 | -0.01 | -0.43 | 2.2799999 | 2.3801 | 2.2 | 34187 |
| 1714516500 | 2.3 | -0.12 | -4.96 | 2.35 | 2.5555 | 2.3 | 29822 |
| 1714430100 | 2.42 | -0.04 | -1.63 | 2.48 | 2.48 | 2.37 | 43498 |
| 1714170900 | 2.46 | -0.06 | -2.38 | 2.55 | 2.579 | 2.4 | 44887 |
| 1714084500 | 2.52 | -0.26 | -9.19 | 2.65 | 2.66 | 2.5005 | 37005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
