QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)

ToughBuilt Industries (TBLT) Stock Chart & Stock Price History

$3.48
+0.17 (+5.14%)
(As of 02/26/2024 ET)

ToughBuilt Industries Stock Price Performance

5 Day
Performance
-4.13%
1 Month
Performance
-43.87%
3 Month
Performance
-69.65%
6 Month
Performance
-79.06%
Year-To-Date
Performance
-66.01%
1 Year
Performance
-97.25%
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


TBLT Stock Chart for Monday, February, 26, 2024

ToughBuilt Industries Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/26/2024$3.31$3.48
+5.14%
$3.48$3.2256,706 shs$2.19 million
02/23/2024$3.46$3.31
-4.34%
$3.51$3.2145,011 shs$2.09 million
02/22/2024$3.63$3.46
-4.68%
$3.72$3.3936,339 shs$2.20 million
02/21/2024$3.88$3.63
-6.44%
$3.95$3.4450,866 shs$2.29 million
02/20/2024$3.99$3.88
-2.76%
$4.07$3.8321,928 shs$2.44 million
02/19/2024$3.99$3.99$4.05$3.9124,400 shs$2.51 million
02/16/2024$4.11$3.99
-2.92%
$4.05$3.9121,389 shs$2.51 million
02/15/2024$4.29$4.11
-4.20%
$4.20$3.8833,816 shs$2.59 million
02/14/2024$4.40$4.29
-2.50%
$4.30$4.05463,218 shs$2.70 million
02/13/2024$5.70$4.40
-22.81%
$5.88$4.33175,203 shs$2.51 million
02/12/2024$6.31$5.70
-9.67%
$6.00$5.7044,020 shs$3.24 million
02/09/2024$6.29$6.36
+1.11%
$6.41$6.204,075 shs$3.63 million
02/08/2024$6.41$6.29
-1.87%
$6.48$6.219,750 shs$3.59 million
02/07/2024$6.34$6.41
+1.10%
$6.59$6.1021,314 shs$3.65 million
02/06/2024$6.44$6.34
-1.55%
$6.40$6.3010,538 shs$3.61 million
02/05/2024$6.20$6.44
+3.87%
$6.65$6.2744,253 shs$3.67 million
02/02/2024$6.53$6.20
-5.05%
$6.60$6.2011,772 shs$3.53 million
02/01/2024$6.28$6.53
+3.98%
$6.85$6.1622,445 shs$3.72 million
01/31/2024$5.97$6.28
+5.19%
$7.05$5.7743,764 shs$3.58 million
01/30/2024$5.89$5.97
+1.42%
$5.99$5.6032,723 shs$3.40 million
01/29/2024$6.20$5.89
-5.05%
$6.40$5.6928,806 shs$3.34 million
01/26/2024$6.43$6.20
-3.58%
$6.65$6.203,236 shs$3.53 million
01/25/2024$6.19$6.43
+3.96%
$6.43$6.105,099 shs$3.67 million
01/24/2024$6.46$6.19
-4.26%
$6.65$6.0510,880 shs$3.53 million
01/23/2024$6.41$6.46
+0.78%
$6.75$6.455,318 shs$3.68 million
01/22/2024$6.45$6.41
-0.62%
$6.83$6.1715,007 shs$3.65 million
01/19/2024$6.69$6.40
-4.40%
$6.72$6.0425,855 shs$3.65 million
01/18/2024$7.00$6.69
-4.36%
$7.23$6.559,120 shs$3.82 million
01/17/2024$7.66$7.00
-8.62%
$7.60$6.8227,665 shs$3.99 million
01/16/2024$8.78$7.66
-12.76%
$8.50$7.6519,694 shs$4.37 million
01/15/2024$8.78$8.78
+0.05%
$8.89$8.1711,600 shs$5.01 million
01/12/2024$8.08$8.78
+8.61%
$8.89$8.1711,406 shs$5.00 million
01/11/2024$8.44$8.08
-4.27%
$8.38$8.009,519 shs$4.61 million
01/10/2024$8.23$8.44
+2.55%
$8.45$8.0814,473 shs$4.81 million
01/09/2024$8.01$8.23
+2.75%
$8.40$7.8033,712 shs$4.69 million
01/08/2024$8.16$8.01
-1.78%
$8.49$7.8314,310 shs$4.55 million
01/05/2024$7.93$8.24
+3.91%
$8.27$7.7428,633 shs$4.70 million
01/04/2024$8.00$7.93
-0.88%
$8.30$7.6642,945 shs$4.50 million
01/03/2024$8.69$8.00
-7.94%
$8.50$7.5469,530 shs$295.36 million
01/02/2024$10.24$8.69
-15.12%
$10.13$8.5085,339 shs$320.84 million
01/01/2024$10.24$10.24$10.60$10.0816,343 shs$5.82 million
12/29/2023$10.76$10.24
-4.83%
$10.60$10.0816,268 shs$5.81 million
12/28/2023$10.27$10.76
+4.75%
$10.89$10.0833,887 shs$6.11 million
12/27/2023$10.04$10.27
+2.33%
$10.32$9.4827,956 shs$5.83 million
12/26/2023$10.30$10.04
-2.59%
$10.32$9.828,027 shs$5.70 million
12/25/2023$10.30$10.30$10.33$9.9510,246 shs$5.85 million
12/22/2023$10.14$10.30
+1.60%
$10.33$9.9510,059 shs$5.85 million
12/21/2023$10.24$10.14
-0.95%
$10.32$9.885,629 shs$5.76 million
12/20/2023$10.73$10.24
-4.55%
$10.91$9.885,591 shs$5.82 million
12/19/2023$9.77$10.73
+9.78%
$10.73$9.764,830 shs$6.09 million
12/18/2023$9.79$9.77
-0.20%
$10.40$9.766,441 shs$5.55 million
12/15/2023$10.18$9.79
-3.83%
$10.37$9.797,792 shs$5.56 million
12/14/2023$9.39$10.18
+8.45%
$10.33$9.368,073 shs$5.78 million
12/13/2023$10.19$9.39
-7.85%
$10.09$8.5217,981 shs$5.33 million
12/12/2023$10.53$10.19
-3.27%
$10.87$10.185,409 shs$5.79 million
12/11/2023$11.70$10.53
-10.00%
$11.52$10.1813,208 shs$5.98 million
12/08/2023$12.03$11.70
-2.70%
$12.34$11.427,626 shs$6.65 million
12/07/2023$11.68$12.03
+2.95%
$12.29$11.458,756 shs$6.83 million
12/06/2023$12.16$11.68
-3.90%
$11.99$11.387,019 shs$6.64 million
12/05/2023$11.54$12.16
+5.29%
$15.09$11.1471,012 shs$6.90 million
12/04/2023$11.19$11.54
+3.20%
$11.63$11.092,891 shs$6.56 million
12/01/2023$10.92$11.19
+2.44%
$11.68$10.993,243 shs$6.35 million
11/30/2023$11.21$10.92
-2.61%
$11.64$10.923,201 shs$6.20 million
11/29/2023$11.23$11.21
-0.17%
$11.62$11.052,604 shs$6.37 million
11/28/2023$11.31$11.23
-0.69%
$11.55$11.192,745 shs$6.38 million
11/27/2023$11.47$11.31
-1.36%
$11.70$11.312,185 shs$6.42 million

This page (NASDAQ:TBLT) was last updated on 2/26/2024 by MarketBeat.com Staff