ToughBuilt Industries (TBLT) Stock Chart & Stock Price History → How to Play the AI and Crypto Markets in One Swing (From Weiss Ratings) (Ad) Free TBLT Stock Alerts $2.99 +0.38 (+14.56%) (As of 12:46 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media ToughBuilt Industries Stock Price Performance5 Day Performance+6.53%1 Month Performance+18.10%3 Month Performance-36.50%6 Month Performance-78.18%Year-To-Date Performance-74.51%1 Year Performance-95.93% Receive TBLT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ToughBuilt Industries and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Banyan Hill PublishingTrump’s Former Wingman Bets Big on AIOne of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.Get the full story here. TBLT Stock Chart for Wednesday, May, 15, 2024 TBLT Chart by TradingView ToughBuilt Industries Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$2.43$2.61+7.41%$2.87$2.41177,031 shs$1.64 million05/13/2024$2.45$2.43-0.82%$2.49$2.3828,668 shs$1.53 million05/10/2024$2.54$2.45-3.54%$2.59$2.3710,792 shs$1.56 million05/09/2024$2.61$2.54-2.68%$2.62$2.5023,320 shs$1.66 million05/08/2024$2.60$2.61+0.38%$2.69$2.5513,291 shs$1.64 million05/07/2024$2.55$2.60+1.96%$2.69$2.5347,144 shs$1.64 million Get the Latest News and Ratings for TBLT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ToughBuilt Industries and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$2.54$2.55+0.39%$2.63$2.4718,414 shs$1.61 million05/03/2024$2.37$2.54+7.17%$2.57$2.3547,394 shs$1.60 million05/02/2024$2.29$2.37+3.49%$2.48$2.2639,364 shs$1.49 million05/01/2024$2.30$2.29-0.43%$2.38$2.2034,187 shs$1.44 million04/30/2024$2.42$2.30-4.96%$2.56$2.3029,807 shs$1.45 million04/29/2024$2.46$2.42-1.63%$2.48$2.3743,471 shs$1.53 million04/26/2024$2.52$2.46-2.38%$2.58$2.4244,887 shs$1.55 million04/25/2024$2.78$2.52-9.19%$2.70$2.5036,092 shs$1.60 million04/24/2024$2.79$2.78-0.36%$2.80$2.5741,581 shs$1.75 million04/23/2024$2.74$2.79+1.64%$2.99$2.60163,436 shs$1.76 million04/22/2024$2.24$2.74+22.32%$2.76$2.21519,820 shs$1.73 million04/19/2024$2.30$2.24-2.61%$2.33$2.1354,303 shs$1.41 million04/18/2024$2.40$2.30-4.17%$2.35$2.14101,915 shs$1.45 million04/17/2024$2.16$2.40+11.11%$2.97$2.21726,551 shs$1.51 million04/16/2024$2.21$2.16-2.26%$2.31$2.1236,305 shs$1.36 million04/15/2024$2.45$2.21-9.80%$2.48$2.1653,789 shs$1.39 million04/12/2024$2.48$2.45-1.21%$2.59$2.3826,245 shs$1.54 million04/11/2024$2.45$2.48+1.22%$2.57$2.3333,680 shs$1.58 million04/10/2024$2.47$2.45-0.81%$2.55$2.4040,513 shs$1.54 million04/09/2024$2.24$2.47+10.27%$2.55$2.12105,696 shs$1.56 million04/08/2024$2.38$2.24-5.88%$2.49$2.2254,215 shs$1.41 million04/05/2024$2.65$2.38-10.19%$2.67$2.36105,899 shs$1.50 million04/04/2024$2.78$2.65-4.68%$2.94$2.6554,080 shs$1.67 million04/03/2024$2.97$2.78-6.40%$3.02$2.62140,478 shs$1.75 million04/02/2024$3.08$2.97-3.57%$3.14$2.9069,445 shs$1.87 million04/01/2024$3.26$3.08-5.52%$3.35$3.0334,525 shs$1.96 million03/29/2024$3.26$3.26$3.35$2.95100,615 shs$2.05 million03/28/2024$2.98$3.26+9.40%$3.35$2.9599,544 shs$2.05 million03/27/2024$2.93$2.98+1.71%$3.03$2.9114,060 shs$1.88 million03/26/2024$2.91$2.93+0.69%$3.04$2.8635,402 shs$1.86 million03/25/2024$3.03$2.91-3.96%$3.16$2.9050,887 shs$1.83 million03/22/2024$3.15$3.03-3.81%$3.21$2.9654,324 shs$1.91 million03/21/2024$3.11$3.15+1.29%$3.19$3.0725,909 shs$2 million03/20/2024$3.04$3.11+2.30%$3.22$2.9042,378 shs$1.96 millionThis is the best new way to score with AI (Ad)If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.Click now for the best way into the newest AI projects03/19/2024$3.02$3.04+0.66%$3.08$3.0034,332 shs$1.92 million03/18/2024$3.22$3.02-6.21%$3.29$3.0063,790 shs$1.90 million03/15/2024$3.29$3.22-2.13%$3.30$3.1549,428 shs$2.03 million03/14/2024$3.55$3.29-7.32%$3.68$3.18115,412 shs$2.07 million03/13/2024$3.61$3.55-1.66%$3.70$3.5542,179 shs$2.24 million03/12/2024$3.64$3.61-0.82%$3.70$3.5663,857 shs$2.29 million03/11/2024$3.74$3.64-2.67%$3.89$3.6273,142 shs$2.29 million03/08/2024$3.77$3.74-0.80%$3.84$3.5971,144 shs$2.36 million03/07/2024$3.88$3.77-2.84%$4.00$3.65229,308 shs$2.39 million03/06/2024$3.80$3.88+2.11%$4.25$3.82383,386 shs$2.44 million03/05/2024$3.80$3.80$3.89$3.47111,096 shs$2.39 million03/04/2024$3.71$3.80+2.43%$3.90$3.44179,773 shs$2.39 million03/01/2024$3.87$3.71-4.13%$3.97$3.66220,640 shs$2.34 million02/29/2024$3.72$3.87+4.03%$4.35$3.59722,964 shs$2.44 million02/28/2024$3.68$3.72+1.09%$3.94$3.63134,910 shs$2.34 million02/27/2024$3.48$3.68+5.75%$3.80$3.4867,436 shs$2.34 million02/26/2024$3.31$3.48+5.14%$3.48$3.2256,706 shs$2.19 million02/23/2024$3.46$3.31-4.34%$3.51$3.2145,011 shs$2.09 million02/22/2024$3.63$3.46-4.68%$3.72$3.3936,339 shs$2.20 million02/21/2024$3.88$3.63-6.44%$3.95$3.4450,866 shs$2.29 million02/20/2024$3.99$3.88-2.76%$4.07$3.8321,928 shs$2.44 million02/19/2024$3.99$3.99$4.05$3.9124,400 shs$2.51 million02/16/2024$4.11$3.99-2.92%$4.05$3.9121,389 shs$2.51 million02/15/2024$4.29$4.11-4.20%$4.20$3.8833,816 shs$2.59 million02/14/2024$4.40$4.29-2.50%$4.30$4.05463,218 shs$2.70 million Related Companies: ReTo Eco-Solutions Stock Chart CEA Industries Stock Chart L.S. Starrett Stock Chart Eastern Stock Chart Lifetime Brands Stock Chart Hillman Solutions Stock Chart Simpson Manufacturing Stock Chart Cementos Pacasmayo S.A.A. Stock Chart Energy Focus Stock Chart WANG & LEE GROUP Stock Chart Receive TBLT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ToughBuilt Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TBLT) was last updated on 5/15/2024 by MarketBeat.com Staff From Our PartnersTrump Reveals Conspiracy Behind Fed-Controlled Digital Currency.Monetary GoldForget the “Magnificent 7” Tech Companies, Buy This AI Stock InsteadBanyan Hill PublishingTop 5 Tech Stocks to Buy for 2024Daily Market AlertsTop 5 AI Stocks to Buy for 2024Market Moving Trendsis this a buy and hold stock?Tips4TradersWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks News[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ToughBuilt Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.