5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-14.06%
3 MONTH PERFORMANCE
-29.79%
6 MONTH PERFORMANCE
-41.07%
YEAR-TO-DATE PERFORMANCE
-38.20%
1 YEAR PERFORMANCE
-42.11%
ToughBuilt Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.65 | $1.65 (0%) | $1.65 | $1.65 | 1 | $524.54 K |
| 05/22/2025 | $1.65 | $1.65 (0%) | $1.65 | $1.65 | 49 | $524.54 K |
| 05/21/2025 | $1.65 | $1.65 (0%) | $1.65 | $1.65 | 230 | $524.54 K |
| 05/20/2025 | $1.66 | $1.66 (0%) | $1.66 | $1.66 | 0 | $527.72 K |
| 05/19/2025 | $1.66 | $1.66 (0%) | $1.66 | $1.66 | 0 | $527.72 K |
| 05/16/2025 | $1.66 | $1.66 (0%) | $1.66 | $1.66 | 800 | $527.72 K |
| 05/15/2025 | $1.66 | $1.66 (0%) | $1.66 | $1.66 | 200 | $527.72 K |
| 05/14/2025 | $1.66 | $1.66 (0%) | $1.66 | $1.66 | 600 | $527.72 K |
| 05/13/2025 | $1.65 | $1.65 (0%) | $1.65 | $1.65 | 1.20 K | $524.54 K |
| 05/12/2025 | $1.65 | $1.65 (0%) | $1.65 | $1.65 | 200 | $524.54 K |
| 05/09/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 1 | $556.33 K |
| 05/08/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $556.33 K |
| 05/07/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 16 | $556.33 K |
| 05/06/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $556.33 K |
| 05/05/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 10 | $556.33 K |
| 05/02/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $556.33 K |
| 05/01/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $556.33 K |
| 04/30/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $556.33 K |
| 04/29/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 200 | $556.33 K |
| 04/28/2025 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 59 | $610.38 K |
| 04/25/2025 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 0 | $610.38 K |
| 04/24/2025 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 59 | $610.38 K |
| 04/23/2025 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 200 | $610.38 K |
| 04/22/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $556.33 K |
| 04/21/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 500 | $556.33 K |
| 04/17/2025 | $1.75 | $1.75 (0%) | $1.76 | $1.75 | 1.10 K | $556.33 K |
| 04/16/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $556.33 K |
| 04/15/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $556.33 K |
| 04/14/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $556.33 K |
| 04/11/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $556.33 K |
| 04/10/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $556.33 K |
| 04/09/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $556.33 K |
| 04/08/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 2.50 K | $556.33 K |
| 04/07/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 0 | $572.23 K |
| 04/04/2025 | $1.75 | $1.80 (2.86%) | $1.80 | $1.75 | 2.30 K | $572.23 K |
| 04/03/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 300 | $556.33 K |
| 04/02/2025 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 800 | $559.51 K |
| 04/01/2025 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 24 | $651.70 K |
| 03/31/2025 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 0 | $651.70 K |
| 03/28/2025 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 24 | $651.70 K |
| 03/27/2025 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 600 | $651.70 K |
| 03/26/2025 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 4 | $559.51 K |
| 03/25/2025 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 100 | $559.51 K |
| 03/24/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 300 | $556.33 K |
| 03/21/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 61 | $556.33 K |
| 03/20/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 300 | $556.33 K |
| 03/19/2025 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.75 | 800 | $556.33 K |
| 03/18/2025 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 400 | $559.51 K |
| 03/17/2025 | $2.00 | $1.76 (-12%) | $2.20 | $1.76 | 700 | $559.51 K |
| 03/14/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 25 | $635.81 K |
| 03/13/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 750 | $635.81 K |
| 03/12/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 1.40 K | $635.81 K |
| 03/11/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 1.30 K | $635.81 K |
| 03/10/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 2.00 K | $635.81 K |
| 03/07/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 1.50 K | $635.81 K |
| 03/06/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 900 | $318 |
| 03/05/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 0 | $747.07 K |
| 03/04/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 4 | $747.07 K |
| 03/03/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 0 | $747.07 K |
| 02/28/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 4 | $747.07 K |
| 02/27/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 400 | $747.07 K |
| 02/26/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 17 | $747.07 K |
| 02/25/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 200 | $747.07 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
