TBLT

ToughBuilt Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ToughBuilt Industries Inc TBLT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.019 -3.66% 0.50 14:48:46
Open Price Low Price High Price Close Price Prev Close
0.52 0.50 0.5249 0.519
more quote information »

TBLT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.55560.5590.490.50575292,411,683-0.0556-10.01%
1 Month0.52110.610.490.55081553,059,228-0.0211-4.05%
3 Months0.801.250.46050.772308810,483,893-0.30-37.5%
6 Months1.201.250.46050.7802996,200,873-0.70-58.33%
1 Year0.6651.780.46050.89561314,974,810-0.165-24.81%
3 Years45.0055.500.162.324,631,918-44.50-98.89%
5 Years45.0055.500.162.324,631,918-44.50-98.89%

TBLT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 0.519 0.0114 2.25% 0.52 0.53 0.5112 1,722,668
Sep 22 2021 0.5076 0.0176 3.59% 0.50 0.516 0.50 1,480,710
Sep 21 2021 0.49 -0.0003 -0.06% 0.50 0.505 0.49 2,024,691
Sep 20 2021 0.4903 -0.0327 -6.25% 0.521 0.5224 0.49 3,408,678
Sep 17 2021 0.523 -0.0383 -6.82% 0.5556 0.559 0.523 3,421,667
Sep 16 2021 0.5613 0.0164 3.01% 0.5401 0.5634 0.5391 1,431,156
Sep 15 2021 0.5449 -0.0019 -0.35% 0.5443 0.5549 0.5334 1,533,820
Sep 14 2021 0.5468 -0.0009 -0.16% 0.5479 0.5649 0.5255 2,482,512
Sep 13 2021 0.5477 -0.0225 -3.95% 0.5701 0.5725 0.5357 2,486,924
Sep 10 2021 0.5702 0.0144 2.59% 0.5665 0.5989 0.565 7,653,492
Sep 09 2021 0.5558 0.0079 1.44% 0.5416 0.5649 0.5416 1,670,260
Sep 08 2021 0.5479 -0.0214 -3.76% 0.56 0.5705 0.541 3,564,972
Sep 07 2021 0.5693 -0.0003 -0.05% 0.5699 0.5882 0.56 3,708,364
Sep 03 2021 0.5696 -0.0128 -2.2% 0.5882 0.5902 0.5514 3,575,369
Sep 02 2021 0.5824 0.0052 0.9% 0.575 0.61 0.5705 5,559,789
Sep 01 2021 0.5772 0.0201 3.61% 0.56 0.57979 0.5535 4,094,965
Aug 31 2021 0.5571 0.0073 1.33% 0.5494 0.5665 0.544 3,494,894
Aug 30 2021 0.5498 0.0122 2.27% 0.5401 0.5499 0.533 2,551,534
Aug 27 2021 0.5376 0.0174 3.34% 0.5211 0.5382 0.5211 2,258,859
Aug 26 2021 0.5202 -0.0141 -2.64% 0.54 0.5577 0.5001 2,994,796
Aug 25 2021 0.5343 -0.0183 -3.31% 0.5501 0.5647 0.5251 3,415,666
Aug 24 2021 0.5526 0.0326 6.27% 0.52 0.5597 0.52 3,235,233
See More Historical Prices »


Your Recent History
NASDAQ
TBLT
ToughBuilt..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.