Toughbuilt Industries Inc (TBLT) Historical Stock Data
2.52 ↓0.26 (-9.19%)
As of April 25, 2024, 12:49pm EST.
Historical Data
In the past 30 trading days, TBLT is down -1.42% a day on average. There have been 9 days where Toughbuilt Industries Inc closed green and 21 days where TBLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.70 | 2.52 | ↓$0.18 (-6.67%) | 2.50 | 2.70 | 37.49K |
| 2024-04-24 | 2.73 | 2.78 | ↑$0.04 (1.65%) | 2.57 | 2.80 | 47.73K |
| 2024-04-23 | 2.69 | 2.80 | ↑$0.11 (4.09%) | 2.60 | 2.99 | 163.45K |
| 2024-04-22 | 2.31 | 2.75 | ↑$0.44 (19.05%) | 2.21 | 2.76 | 525.59K |
| 2024-04-19 | 2.30 | 2.24 | ↓$0.06 (-2.61%) | 2.13 | 2.33 | 54.50K |
| 2024-04-18 | 2.35 | 2.30 | ↓$0.05 (-2.13%) | 2.13 | 2.35 | 102.70K |
| 2024-04-17 | 2.25 | 2.40 | ↑$0.15 (6.66%) | 2.21 | 2.97 | 730.25K |
| 2024-04-16 | 2.25 | 2.16 | ↓$0.09 (-4.00%) | 2.12 | 2.31 | 38.06K |
| 2024-04-15 | 2.48 | 2.23 | ↓$0.25 (-10.08%) | 2.16 | 2.48 | 53.85K |
| 2024-04-12 | 2.53 | 2.45 | ↓$0.08 (-3.23%) | 2.38 | 2.59 | 27.33K |
| 2024-04-11 | 2.45 | 2.44 | ↓$0.01 (-0.41%) | 2.30 | 2.55 | 33.86K |
| 2024-04-10 | 2.50 | 2.45 | ↓$0.05 (-2.00%) | 2.40 | 2.55 | 40.57K |
| 2024-04-09 | 2.22 | 2.54 | ↑$0.32 (14.41%) | 2.12 | 2.55 | 105.79K |
| 2024-04-08 | 2.43 | 2.24 | ↓$0.19 (-7.82%) | 2.22 | 2.49 | 56.89K |
| 2024-04-05 | 2.65 | 2.38 | ↓$0.27 (-10.19%) | 2.36 | 2.67 | 106.88K |
| 2024-04-04 | 2.77 | 2.65 | ↓$0.12 (-4.33%) | 2.65 | 2.94 | 54.12K |
| 2024-04-03 | 2.95 | 2.78 | ↓$0.17 (-5.76%) | 2.62 | 3.02 | 140.50K |
| 2024-04-02 | 3.08 | 2.96 | ↓$0.12 (-3.90%) | 2.90 | 3.20 | 69.71K |
| 2024-04-01 | 3.35 | 3.08 | ↓$0.27 (-8.06%) | 3.03 | 3.35 | 34.56K |
| 2024-03-28 | 2.95 | 3.26 | ↑$0.31 (10.51%) | 2.95 | 3.35 | 100.62K |
| 2024-03-27 | 3.03 | 2.98 | ↓$0.05 (-1.65%) | 2.91 | 3.03 | 16.14K |
| 2024-03-26 | 2.91 | 2.93 | ↑$0.02 (0.69%) | 2.86 | 3.04 | 36.16K |
| 2024-03-25 | 3.07 | 2.91 | ↓$0.16 (-5.21%) | 2.90 | 3.16 | 51.03K |
| 2024-03-22 | 3.21 | 3.03 | ↓$0.18 (-5.61%) | 2.96 | 3.21 | 54.39K |
| 2024-03-21 | 3.17 | 3.15 | ↓$0.02 (-0.63%) | 3.07 | 3.19 | 26.43K |
| 2024-03-20 | 3.05 | 3.11 | ↑$0.06 (1.97%) | 2.90 | 3.22 | 44.32K |
| 2024-03-19 | 3.00 | 3.04 | ↑$0.04 (1.33%) | 3.00 | 3.08 | 35.68K |
| 2024-03-18 | 3.24 | 3.02 | ↓$0.22 (-6.79%) | 3.00 | 3.29 | 63.97K |
| 2024-03-15 | 3.24 | 3.22 | ↓$0.02 (-0.62%) | 3.15 | 3.30 | 49.48K |
| 2024-03-14 | 3.66 | 3.25 | ↓$0.41 (-11.20%) | 3.17 | 3.68 | 115.41K |
Create an account or log in to view more rows.
$TBLT hows short doing? Keep short pls
we need your money.
$TBLT what happens?
$TBLT gonna take my L with this one
$TBLT has just been halted from trading.
$TBLT this sell-off is meh.
$TBLT Puts or calls eod Monday
$TBLT bull trap confirmed
$TBLT make it rain
let’s see some green
$TBLT going down
$TBLT yes
keep going down
let's go
stop stalling