5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
ToughBuilt Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 805 | $842,446 |
| 01/16/2025 | $2.66 | $2.65 (-0.38%) | $2.66 | $2.65 | 1,215 | $842,446 |
| 01/15/2025 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 360 | $845,625 |
| 01/14/2025 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 31 | $845,625 |
| 01/13/2025 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 2,698 | $845,625 |
| 01/10/2025 | $2.67 | $2.66 (-0.37%) | $2.67 | $2.66 | 1,264 | $845,625 |
| 01/08/2025 | $2.69 | $2.68 (-0.56%) | $2.69 | $2.66 | 1,991 | $850,393 |
| 01/07/2025 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 311 | $848,804 |
| 01/06/2025 | $2.66 | $2.68 (0.56%) | $2.68 | $2.66 | 1,619 | $850,393 |
| 01/03/2025 | $2.67 | $2.68 (0.37%) | $2.68 | $2.67 | 1,134 | $851,983 |
| 01/02/2025 | $2.68 | $2.66 (-0.56%) | $2.68 | $2.66 | 722 | $845,625 |
| 12/31/2024 | $2.66 | $2.67 (0.38%) | $2.68 | $2.66 | 8,140 | $848,804 |
| 12/30/2024 | $2.66 | $2.66 (0%) | $2.68 | $2.66 | 6,403 | $845,625 |
| 12/27/2024 | $2.65 | $3.68 (38.87%) | $3.68 | $2.65 | 15,093 | $1.17 M |
| 12/26/2024 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 922 | $845,625 |
| 12/24/2024 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 2,525 | $845,625 |
| 12/23/2024 | $2.66 | $2.66 (0%) | $2.67 | $2.66 | 2,932 | $845,625 |
| 12/20/2024 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 129 | $861,520 |
| 12/19/2024 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 316 | $861,520 |
| 12/18/2024 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 1,479 | $1.28 M |
| 12/17/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 205 | $1.30 M |
| 12/16/2024 | $2.70 | $2.80 (3.7%) | $2.80 | $2.70 | 581 | $1.35 M |
| 12/13/2024 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 946 | $1.35 M |
| 12/12/2024 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 103 | $1.35 M |
| 12/11/2024 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 813 | $1.35 M |
| 12/10/2024 | $2.87 | $2.80 (-2.44%) | $2.87 | $2.80 | 1,421 | $1.35 M |
| 12/09/2024 | $2.87 | $2.87 (0%) | $2.87 | $2.87 | 3,955 | $1.38 M |
| 12/06/2024 | $2.86 | $2.90 (1.4%) | $2.90 | $2.86 | 1,135 | $1.40 M |
| 12/05/2024 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 0 | $1.69 M |
| 12/04/2024 | $2.87 | $3.50 (21.95%) | $3.50 | $2.86 | 2,514 | $1.69 M |
| 12/03/2024 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 335 | $1.38 M |
| 12/02/2024 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 536 | $1.38 M |
| 11/29/2024 | $2.85 | $2.85 (0%) | $2.87 | $2.85 | 891 | $1.37 M |
| 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 |