-
5 DAY PERFORMANCE
+1.92% -
1 MONTH PERFORMANCE
+12.71% -
3 MONTH PERFORMANCE
-48.85% -
6 MONTH PERFORMANCE
-18.40% -
YEAR-TO-DATE PERFORMANCE
-74.02% -
1 YEAR PERFORMANCE
-79.02%
ToughBuilt Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/27/2024 | $2.30 | $2.45 (6.52%) | $2.50 | $2.30 | 1,882 | $1.18 M |
| 08/26/2024 | $2.25 | $2.27 (0.89%) | $2.60 | $2.25 | 4,899 | $1.09 M |
| 08/23/2024 | $2.27 | $2.27 (0%) | $2.27 | $2.27 | 258 | $1.09 M |
| 08/22/2024 | $2.31 | $2.50 (8.46%) | $2.50 | $2.26 | 14,623 | $1.20 M |
| 08/21/2024 | $2.27 | $2.30 (1.32%) | $2.50 | $2.26 | 27,151 | $1.11 M |
| 08/20/2024 | $2.30 | $2.50 (8.7%) | $2.50 | $2.25 | 21,266 | $1.20 M |
| 08/19/2024 | $2.36 | $2.30 (-2.54%) | $2.50 | $2.22 | 35,708 | $1.11 M |
| 08/16/2024 | $2.45 | $2.50 (2.04%) | $2.60 | $2.40 | 12,354 | $1.20 M |
| 08/15/2024 | $2.50 | $2.60 (4%) | $2.60 | $2.49 | 9,976 | $1.25 M |
| 08/14/2024 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 5,466 | $1.20 M |
| 08/13/2024 | $2.30 | $2.55 (10.87%) | $2.75 | $2.30 | 17,754 | $1.23 M |
| 08/12/2024 | $2.20 | $2.95 (34.09%) | $2.95 | $2.16 | 16,385 | $1.42 M |
| 08/09/2024 | $2.10 | $2.17 (3.33%) | $2.51 | $2.10 | 163,032 | $1.04 M |
| 08/08/2024 | $5.43 | $2.17 (-60.07%) | $5.95 | $2.01 | 376,026 | $1.04 M |
| 08/07/2024 | $5.19 | $5.42 (4.43%) | $6.00 | $5.19 | 37,082 | $2.61 M |
| 08/06/2024 | $4.65 | $5.17 (11.18%) | $5.58 | $4.63 | 70,039 | $2.49 M |
| 08/05/2024 | $5.63 | $4.70 (-16.52%) | $5.63 | $4.50 | 128,191 | $2.26 M |
| 08/02/2024 | $6.81 | $6.41 (-5.87%) | $7.00 | $6.19 | 58,184 | $3.09 M |
| 08/01/2024 | $6.65 | $6.82 (2.56%) | $6.99 | $6.40 | 90,177 | $3.28 M |
| 07/31/2024 | $6.20 | $6.75 (8.87%) | $6.95 | $6.01 | 402,308 | $3.25 M |
| 07/30/2024 | $6.05 | $6.21 (2.64%) | $6.28 | $5.73 | 38,986 | $2.99 M |
| 07/29/2024 | $5.91 | $6.03 (2.03%) | $6.22 | $5.10 | 159,246 | $2.90 M |
| 07/26/2024 | $5.97 | $5.98 (0.17%) | $6.20 | $5.75 | 39,824 | $2.88 M |
| 07/25/2024 | $5.10 | $5.89 (15.49%) | $6.19 | $5.09 | 176,048 | $2.84 M |
| 07/24/2024 | $5.11 | $5.19 (1.57%) | $5.30 | $4.96 | 51,733 | $2.50 M |
| 07/23/2024 | $5.19 | $5.20 (0.19%) | $5.31 | $5.00 | 92,458 | $2.50 M |
| 07/22/2024 | $5.23 | $5.08 (-2.87%) | $5.25 | $5.03 | 44,173 | $2.45 M |
| 07/19/2024 | $5.22 | $5.05 (-3.26%) | $5.22 | $4.68 | 95,494 | $2.43 M |
| 07/18/2024 | $5.44 | $5.29 (-2.76%) | $5.45 | $5.16 | 181,070 | $2.55 M |
| 07/17/2024 | $5.25 | $5.31 (1.14%) | $5.45 | $5.25 | 49,541 | $2.56 M |
| 07/16/2024 | $5.19 | $5.36 (3.28%) | $5.44 | $5.03 | 61,907 | $2.58 M |
| 07/15/2024 | $4.99 | $5.12 (2.61%) | $5.20 | $4.74 | 94,400 | $2.47 M |
| 07/12/2024 | $5.03 | $4.91 (-2.39%) | $5.23 | $4.82 | 47,420 | $2.36 M |
| 07/11/2024 | $4.71 | $5.04 (7.01%) | $5.14 | $4.71 | 121,712 | $2.43 M |
| 07/10/2024 | $4.16 | $4.52 (8.65%) | $4.66 | $4.16 | 51,982 | $2.18 M |
| 07/09/2024 | $4.21 | $4.16 (-1.19%) | $4.40 | $3.87 | 35,000 | $2.00 M |
| 07/08/2024 | $4.15 | $4.25 (2.41%) | $4.49 | $3.77 | 164,480 | $2.05 M |
| 07/05/2024 | $5.04 | $4.19 (-16.87%) | $5.07 | $4.08 | 123,478 | $2.02 M |
| 07/03/2024 | $5.00 | $5.00 (0%) | $5.05 | $4.90 | 13,219 | $2.41 M |
| 07/02/2024 | $4.51 | $4.87 (7.98%) | $4.94 | $4.51 | 41,180 | $2.34 M |
| 07/01/2024 | $5.40 | $4.54 (-15.93%) | $5.55 | $4.51 | 132,943 | $2.19 M |