Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toughbuilt Industries Inc (NQ: TBLT )

2.170 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2024 2.170 0 -3.25(-59.96%)
Aug 07, 2024 5.190 6.000 5.190 5.420 37,081 +0.25(+4.84%)
Aug 06, 2024 4.650 5.584 4.634 5.170 70,029 +0.47(+10.00%)
Aug 05, 2024 5.630 5.630 4.500 4.700 128,191 -1.71(-26.68%)
Aug 02, 2024 6.810 7.000 6.190 6.410 58,184 -0.41(-5.94%)
Aug 01, 2024 6.650 6.990 6.400 6.815 89,977 +0.07(+0.96%)
Jul 31, 2024 6.200 6.950 6.010 6.750 402,221 +0.54(+8.70%)
Jul 30, 2024 6.050 6.280 5.730 6.210 38,986 +0.18(+2.99%)
Jul 29, 2024 5.910 6.220 5.100 6.030 159,236 +0.05(+0.84%)
Jul 26, 2024 5.970 6.200 5.750 5.980 39,824 +0.09(+1.53%)
Jul 25, 2024 5.100 6.190 5.090 5.890 175,818 +0.70(+13.49%)
Jul 24, 2024 5.110 5.300 4.960 5.190 51,733 -0.01(-0.19%)
Jul 23, 2024 5.190 5.310 5.000 5.200 82,541 +0.12(+2.36%)
Jul 22, 2024 5.230 5.250 5.025 5.080 44,172 +0.03(+0.59%)
Jul 19, 2024 5.220 5.220 4.680 5.050 95,494 -0.24(-4.54%)
Jul 18, 2024 5.440 5.446 5.161 5.290 181,066 -0.02(-0.38%)
Jul 17, 2024 5.250 5.450 5.250 5.310 49,540 -0.05(-0.93%)
Jul 16, 2024 5.190 5.440 5.030 5.360 61,889 +0.24(+4.69%)
Jul 15, 2024 4.990 5.200 4.740 5.120 94,400 +0.21(+4.28%)
Jul 12, 2024 5.030 5.231 4.820 4.910 47,420 -0.13(-2.58%)
Jul 11, 2024 4.710 5.135 4.710 5.040 121,711 +0.52(+11.50%)
Jul 10, 2024 4.160 4.664 4.160 4.520 48,445 +0.36(+8.65%)
Jul 09, 2024 4.210 4.400 3.870 4.160 35,000 -0.09(-2.12%)
Jul 08, 2024 4.150 4.487 3.770 4.250 164,355 +0.06(+1.43%)
Jul 05, 2024 5.040 5.070 4.085 4.190 123,478 -0.81(-16.20%)
Jul 03, 2024 5.000 5.052 4.900 5.000 13,219 +0.13(+2.67%)
Jul 02, 2024 4.510 4.940 4.510 4.870 41,180 +0.33(+7.27%)
Jul 01, 2024 5.400 5.550 4.510 4.540 132,938 -0.66(-12.69%)
Jun 28, 2024 5.150 5.865 5.150 5.200 94,446 +0.14(+2.77%)
Jun 27, 2024 5.790 5.800 4.930 5.060 136,203 -0.37(-6.81%)
Jun 26, 2024 4.120 5.980 4.120 5.430 489,900 +1.09(+25.12%)
Jun 25, 2024 4.860 4.860 4.290 4.340 115,034 -0.52(-10.70%)
Jun 24, 2024 3.890 5.000 3.889 4.860 595,562 +1.07(+28.23%)
Jun 21, 2024 3.410 3.900 3.010 3.790 292,525 +0.37(+10.82%)
Jun 20, 2024 3.220 5.260 3.130 3.420 3,459,303 +0.30(+9.62%)
Jun 18, 2024 3.200 3.700 2.930 3.120 670,645 +0.05(+1.63%)
Jun 17, 2024 2.940 3.110 2.800 3.070 476,157 +0.17(+6.04%)
Jun 14, 2024 2.910 3.062 2.880 2.895 92,147 -0.11(-3.82%)
Jun 13, 2024 3.000 3.130 2.910 3.010 13,457 -0.02(-0.66%)
Jun 12, 2024 3.050 3.180 3.030 3.030 24,498 -0.06(-1.94%)
Jun 11, 2024 2.950 3.090 2.944 3.090 21,062 +0.09(+2.87%)
Jun 10, 2024 2.810 3.004 2.810 3.004 10,459 -0.01(-0.20%)
Jun 07, 2024 2.990 3.069 2.860 3.010 19,004 +0.00(+0.00%)
Jun 06, 2024 2.890 3.068 2.890 3.010 29,388 +0.23(+8.27%)
Jun 05, 2024 2.900 2.900 2.740 2.780 9,640 -0.06(-2.11%)
Jun 04, 2024 3.000 3.000 2.820 2.840 41,278 -0.15(-5.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.