Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free TBLT Stock Alerts

ToughBuilt Industries (TBLT) Stock Chart & Stock Price History

$5.98
+0.09 (+1.53%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

ToughBuilt Industries Stock Price Performance

5 Day
Performance
+18.42%
1 Month
Performance
+10.13%
3 Month
Performance
+143.09%
6 Month
Performance
-3.55%
Year-To-Date
Performance
-41.59%
1 Year
Performance
-71.87%
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

Ad Crypto 101 Media
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has led to a massive bull run in the year after it happens. That means we're in the "golden window" right now…
Check out the new "Crypto Bull Run Millionaire Blueprint" now!

TBLT Stock Chart for Saturday, July, 27, 2024

TBLT Chart by TradingView

ToughBuilt Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$5.19$5.89
+13.49%		$6.16$5.09175,796 shs$3.71 million
07/24/2024$5.20$5.19
-0.19%		$5.30$4.9651,331 shs$3.30 million
07/23/2024$5.14$5.20
+1.17%		$5.31$5.0082,541 shs$3.28 million
07/22/2024$5.05$5.14
+1.78%		$5.23$5.0344,169 shs$3.24 million
07/19/2024$5.35$5.05
-5.61%		$5.22$4.6895,487 shs$3.18 million
07/18/2024$5.31$5.35
+0.75%		$5.45$5.16131,638 shs$3.37 million
07/17/2024$5.36$5.31
-0.93%		$5.45$5.2549,538 shs$3.35 million
07/16/2024$5.12$5.36
+4.69%		$5.44$5.0361,813 shs$3.38 million
07/15/2024$4.91$5.12
+4.28%		$5.20$4.7494,300 shs$3.23 million
07/12/2024$5.04$4.91
-2.58%		$5.23$4.8247,199 shs$3.09 million
07/11/2024$4.52$5.04
+11.50%		$5.14$4.71121,710 shs$3.20 million
07/10/2024$4.16$4.52
+8.65%		$4.66$4.1647,840 shs$2.87 million
07/09/2024$4.25$4.16
-2.12%		$4.31$3.9634,470 shs$2.62 million
07/08/2024$4.19$4.25
+1.43%		$4.49$3.77125,558 shs$2.68 million
07/05/2024$5.00$4.19
-16.20%		$5.07$4.08123,372 shs$2.66 million
07/04/2024$5.00$5.00$5.05$4.9013,219 shs$3.15 million
07/03/2024$4.87$5.00
+2.67%		$5.05$4.9013,072 shs$3.15 million
07/02/2024$4.54$4.87
+7.27%		$4.94$4.5141,123 shs$3.07 million
07/01/2024$5.20$4.54
-12.69%		$5.53$4.51132,184 shs$2.88 million
06/28/2024$5.06$5.20
+2.77%		$5.86$5.1594,057 shs$3.28 million
06/27/2024$5.43$5.06
-6.81%		$5.80$4.93135,839 shs$3.19 million
06/26/2024$4.34$5.43
+25.12%		$5.98$4.12475,640 shs$3.42 million
06/25/2024$4.86$4.34
-10.70%		$4.86$4.29114,683 shs$2.73 million
06/24/2024$3.79$4.86
+28.23%		$5.00$3.89593,519 shs$3.06 million
06/21/2024$3.42$3.79
+10.82%		$3.90$3.01281,706 shs$2.39 million
06/20/2024$3.12$3.42
+9.62%		$5.26$3.133.44 million shs$2.16 million
06/19/2024$3.12$3.12$3.70$2.93670,639 shs$1.97 million
06/18/2024$3.07$3.12
+1.63%		$3.70$2.93667,559 shs$1.97 million
06/17/2024$2.90$3.07
+6.04%		$3.07$2.80337,067 shs$1.95 million
06/14/2024$3.01$2.94
-2.33%		$3.06$2.8991,936 shs$1.85 million
06/13/2024$3.03$3.01
-0.66%		$3.13$2.9113,405 shs$1.91 million
06/12/2024$3.09$3.03
-1.94%		$3.18$3.0321,511 shs$1.91 million
06/11/2024$2.97$3.09
+4.04%		$3.09$2.9421,059 shs$1.95 million
06/10/2024$3.01$2.97
-1.33%		$2.99$2.8110,459 shs$1.87 million
06/07/2024$3.05$3.01
-1.31%		$3.07$2.8618,951 shs$1.90 million
06/06/2024$2.78$3.05
+9.71%		$3.07$2.8929,243 shs$1.92 million
06/05/2024$2.84$2.78
-2.11%		$2.90$2.749,639 shs$1.75 million
06/04/2024$3.02$2.84
-5.96%		$3.00$2.8235,742 shs$1.79 million
06/03/2024$3.05$3.02
-0.98%		$3.12$2.9128,746 shs$1.92 million
05/31/2024$3.05$3.05$3.12$3.0018,913 shs$1.92 million
Next opportunity for crypto millions (Ad)

The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has led to a massive bull run in the year after it happens. That means we're in the "golden window" right now…

Check out the new "Crypto Bull Run Millionaire Blueprint" now!
05/30/2024$2.96$3.05
+3.04%		$3.15$2.9172,769 shs$1.92 million
05/29/2024$2.90$2.96
+2.07%		$3.00$2.6935,957 shs$1.88 million
05/28/2024$2.85$2.90
+1.75%		$2.95$2.58137,137 shs$1.83 million
05/27/2024$2.85$2.85$3.08$2.7571,200 shs$1.80 million
05/24/2024$2.95$2.85
-3.39%		$3.08$2.7551,742 shs$1.81 million
05/23/2024$3.10$2.95
-4.84%		$3.07$2.8917,034 shs$1.86 million
05/22/2024$3.05$3.10
+1.64%		$3.25$2.9158,361 shs$1.95 million
05/21/2024$2.96$3.05
+3.04%		$3.09$2.8046,262 shs$1.92 million
05/20/2024$3.04$2.96
-2.63%		$3.19$2.82104,978 shs$1.87 million
05/17/2024$3.00$3.04
+1.33%		$3.33$2.88139,523 shs$1.92 million
05/16/2024$2.88$3.00
+4.17%		$3.28$2.8085,809 shs$1.89 million
05/15/2024$2.61$2.88
+10.34%		$3.29$2.65257,680 shs$1.81 million
05/14/2024$2.43$2.61
+7.41%		$2.87$2.41177,031 shs$1.64 million
05/13/2024$2.45$2.43
-0.82%		$2.49$2.3828,668 shs$1.53 million
05/10/2024$2.54$2.45
-3.54%		$2.59$2.3710,792 shs$1.56 million
05/09/2024$2.61$2.54
-2.68%		$2.62$2.5023,320 shs$1.66 million
05/08/2024$2.60$2.61
+0.38%		$2.69$2.5513,291 shs$1.64 million
05/07/2024$2.55$2.60
+1.96%		$2.69$2.5347,144 shs$1.64 million
05/06/2024$2.54$2.55
+0.39%		$2.63$2.4718,414 shs$1.61 million
05/03/2024$2.37$2.54
+7.17%		$2.57$2.3547,394 shs$1.60 million
05/02/2024$2.29$2.37
+3.49%		$2.48$2.2639,364 shs$1.49 million
05/01/2024$2.30$2.29
-0.43%		$2.38$2.2034,187 shs$1.44 million
04/30/2024$2.42$2.30
-4.96%		$2.56$2.3029,807 shs$1.45 million
04/29/2024$2.46$2.42
-1.63%		$2.48$2.3743,471 shs$1.53 million
04/26/2024$2.52$2.46
-2.38%		$2.58$2.4244,887 shs$1.55 million
04/25/2024$2.78$2.52
-9.19%		$2.70$2.5036,092 shs$1.60 million

Related Companies:
This page (NASDAQ:TBLT) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored