-
5 DAY PERFORMANCE
+1.43% -
1 MONTH PERFORMANCE
+5.19% -
3 MONTH PERFORMANCE
+23.48% -
6 MONTH PERFORMANCE
-1.39% -
YEAR-TO-DATE PERFORMANCE
-72.27% -
1 YEAR PERFORMANCE
-74.76%
ToughBuilt Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $2.85 | $2.84 (-0.35%) | $2.87 | $2.84 | 3,611 | $1.37 M |
| 11/26/2024 | $2.81 | $2.81 (0%) | $2.81 | $2.81 | 444 | $1.35 M |
| 11/25/2024 | $2.81 | $2.80 (-0.36%) | $2.81 | $2.80 | 7,707 | $1.35 M |
| 11/22/2024 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 378 | $1.35 M |
| 11/21/2024 | $2.71 | $2.70 (-0.37%) | $2.71 | $2.70 | 609 | $1.30 M |
| 11/20/2024 | $2.65 | $2.68 (1.13%) | $2.68 | $2.65 | 3,184 | $1.29 M |
| 11/19/2024 | $2.65 | $2.66 (0.38%) | $2.66 | $2.50 | 2,594 | $1.28 M |
| 11/18/2024 | $2.50 | $2.65 (6%) | $2.66 | $2.50 | 1,668 | $1.28 M |
| 11/15/2024 | $2.65 | $2.66 (0.38%) | $2.66 | $2.65 | 1,354 | $1.28 M |
| 11/14/2024 | $2.60 | $2.60 (0%) | $2.66 | $2.60 | 1,404 | $1.25 M |
| 11/13/2024 | $2.70 | $2.66 (-1.48%) | $2.70 | $2.66 | 2,105 | $1.28 M |
| 11/12/2024 | $2.70 | $2.70 (0%) | $2.71 | $2.70 | 1,483 | $1.30 M |
| 11/11/2024 | $2.71 | $2.70 (-0.37%) | $2.71 | $2.70 | 1,548 | $1.30 M |
| 11/08/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 2,633 | $1.30 M |
| 11/07/2024 | $2.66 | $2.70 (1.5%) | $2.70 | $2.65 | 2,956 | $1.30 M |
| 11/06/2024 | $2.66 | $2.66 (0%) | $2.67 | $2.66 | 2,021 | $1.28 M |
| 11/05/2024 | $2.66 | $2.77 (4.14%) | $2.77 | $2.66 | 1,549 | $1.33 M |
| 11/04/2024 | $2.65 | $2.66 (0.38%) | $2.66 | $2.65 | 1,271 | $1.28 M |
| 11/01/2024 | $2.70 | $2.75 (1.85%) | $2.75 | $2.70 | 3,621 | $1.32 M |
| 10/31/2024 | $2.70 | $2.70 (0%) | $2.72 | $2.60 | 3,518 | $1.30 M |
| 10/30/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 142 | $1.30 M |
| 10/29/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.65 | 1,023 | $1.30 M |
| 10/28/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 445 | $1.30 M |
| 10/25/2024 | $2.71 | $2.70 (-0.37%) | $2.71 | $2.70 | 380 | $1.30 M |
| 10/24/2024 | $2.88 | $2.88 (0%) | $2.88 | $2.88 | 1,042 | $1.39 M |
| 10/23/2024 | $2.70 | $2.88 (6.67%) | $2.88 | $2.70 | 404 | $1.39 M |
| 10/22/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 0 | $1.30 M |
| 10/21/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 444 | $1.30 M |
| 10/18/2024 | $2.65 | $2.70 (1.89%) | $2.71 | $2.65 | 1,706 | $1.30 M |
| 10/17/2024 | $2.70 | $2.71 (0.37%) | $2.71 | $2.50 | 1,021 | $1.30 M |
| 10/16/2024 | $2.66 | $2.66 (0%) | $2.85 | $2.66 | 2,022 | $1.28 M |
| 10/15/2024 | $2.70 | $2.66 (-1.48%) | $2.70 | $2.66 | 521 | $1.28 M |
| 10/14/2024 | $2.61 | $2.70 (3.45%) | $2.70 | $2.61 | 917 | $1.30 M |
| 10/11/2024 | $2.60 | $2.60 (0%) | $2.62 | $2.60 | 1,690 | $1.25 M |
| 10/10/2024 | $2.61 | $2.60 (-0.38%) | $2.61 | $2.60 | 4,411 | $1.25 M |
| 10/09/2024 | $2.55 | $2.60 (1.96%) | $2.60 | $2.55 | 1,926 | $1.25 M |
| 10/08/2024 | $2.50 | $2.59 (3.6%) | $2.60 | $2.50 | 1,622 | $1.25 M |
| 10/07/2024 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 1,889 | $1.25 M |
| 10/04/2024 | $2.26 | $2.60 (15.05%) | $2.61 | $2.26 | 3,442 | $1.25 M |
| 10/03/2024 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 300 | $1.30 M |
| 10/02/2024 | $2.70 | $2.71 (0.37%) | $2.71 | $2.70 | 1,930 | $1.30 M |
| 10/01/2024 | $2.70 | $2.71 (0.37%) | $2.71 | $2.70 | 2,200 | $1.30 M |
| 09/30/2024 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 75 | $1.28 M |
| 09/27/2024 | $2.65 | $2.66 (0.38%) | $2.66 | $2.65 | 3,046 | $1.28 M |
| 09/26/2024 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 41 | $1.28 M |
| 09/25/2024 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 5,726 | $1.28 M |
| 09/24/2024 | $2.56 | $2.61 (1.95%) | $2.61 | $2.56 | 558 | $1.26 M |
| 09/23/2024 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 297 | $1.20 M |
| 09/20/2024 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.50 | 3,838 | $1.20 M |
| 09/19/2024 | $2.51 | $2.51 (0%) | $2.51 | $2.51 | 1,191 | $1.21 M |
| 09/18/2024 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 1,366 | $1.20 M |
| 09/17/2024 | $2.80 | $2.53 (-9.82%) | $2.80 | $2.53 | 564 | $1.22 M |
| 09/16/2024 | $2.45 | $2.46 (0.41%) | $2.80 | $2.45 | 1,832 | $1.18 M |
| 09/13/2024 | $2.70 | $3.00 (11.11%) | $3.00 | $2.60 | 25,162 | $1.44 M |
| 09/12/2024 | $2.31 | $2.31 (0%) | $2.75 | $2.27 | 7,333 | $1.11 M |
| 09/11/2024 | $2.41 | $2.41 (0%) | $2.41 | $2.41 | 300 | $1.16 M |
| 09/10/2024 | $2.40 | $2.41 (0.42%) | $2.41 | $2.40 | 3,821 | $1.16 M |
| 09/09/2024 | $2.62 | $2.62 (0%) | $2.62 | $2.40 | 1,033 | $1.26 M |
| 09/06/2024 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 1,384 | $1.44 M |
| 09/05/2024 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 2,977 | $1.13 M |
| 09/04/2024 | $2.35 | $2.95 (25.53%) | $2.95 | $2.35 | 3,317 | $1.42 M |
| 09/03/2024 | $2.35 | $3.00 (27.66%) | $3.00 | $2.35 | 1,830 | $1.44 M |
| 08/30/2024 | $2.36 | $2.36 (0%) | $2.36 | $2.36 | 516 | $1.14 M |
| 08/29/2024 | $2.36 | $2.36 (0%) | $3.00 | $2.36 | 1,468 | $1.14 M |
| 08/28/2024 | $2.50 | $2.30 (-8%) | $2.50 | $2.30 | 509 | $1.11 M |