Toughbuilt Industries Inc (TBLT)

TBLT
🏛️ Vereinigte Staaten →
0.01
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 3,744.00 3,744.00 3,540.23 3,558.75 0.0M
2021-12-30 3,684.53 3,801.53 3,611.40 3,710.85 0.0M
2021-12-29 3,900.00 3,978.98 3,597.75 3,687.45 0.0M
2021-12-28 4,190.55 4,192.50 3,900.00 3,900.00 0.0M
2021-12-27 4,095.00 4,134.98 4,065.75 4,066.73 0.0M
2021-12-23 4,030.65 4,142.78 3,958.50 4,065.75 0.0M
2021-12-22 3,909.75 4,095.00 3,906.83 4,024.80 0.0M
2021-12-21 3,933.15 4,137.90 3,900.98 4,063.80 0.0M
2021-12-20 4,026.75 4,035.53 3,851.25 3,945.83 0.0M
2021-12-17 3,900.00 4,046.25 3,822.00 4,035.53 0.0M
2021-12-16 3,939.98 3,939.98 3,659.18 3,755.70 0.0M
2021-12-15 3,631.88 3,898.05 3,425.18 3,898.05 0.0M
2021-12-14 3,705.00 3,738.15 3,549.00 3,605.55 0.0M
2021-12-13 3,930.23 3,930.23 3,705.00 3,705.98 0.0M
2021-12-10 3,923.40 4,046.25 3,725.48 3,892.20 0.0M
2021-12-09 3,997.50 4,075.50 3,900.00 3,931.20 0.0M
2021-12-08 3,809.33 4,180.80 3,742.05 4,017.98 0.0M
2021-12-07 3,549.00 3,851.25 3,549.00 3,802.50 0.0M
2021-12-06 3,656.25 3,656.25 3,461.25 3,604.58 0.0M
2021-12-03 3,705.00 3,802.50 3,515.85 3,634.80 0.0M
2021-12-02 3,659.18 3,800.55 3,609.45 3,705.00 0.0M
2021-12-01 3,812.25 3,995.55 3,705.00 3,729.38 0.0M
2021-11-30 3,705.98 3,841.50 3,611.40 3,798.60 0.0M
2021-11-29 4,013.10 4,075.50 3,808.35 3,814.20 0.0M
2021-11-26 3,915.60 3,996.53 3,901.95 3,931.20 0.0M
2021-11-24 3,931.20 4,101.82 3,900.98 4,085.25 0.0M
2021-11-23 3,875.63 4,095.00 3,851.25 3,989.70 0.0M
2021-11-22 4,095.00 4,170.08 3,745.95 3,987.75 0.0M
2021-11-19 4,112.55 4,290.00 4,032.60 4,142.78 0.0M
2021-11-18 4,387.50 4,485.00 4,100.85 4,192.50 0.0M
2021-11-17 4,704.38 4,728.75 4,435.28 4,465.50 0.0M
2021-11-16 4,797.98 4,826.25 4,419.68 4,753.13 0.0M
2021-11-15 5,059.28 5,079.75 4,934.49 5,079.75 0.0M
2021-11-12 4,972.50 5,070.00 4,885.73 5,033.93 0.0M
2021-11-11 4,972.50 5,009.55 4,870.13 4,909.13 0.0M
2021-11-10 4,998.83 5,030.03 4,875.98 4,910.10 0.0M
2021-11-09 4,978.35 5,070.00 4,923.75 5,039.78 0.0M
2021-11-08 5,021.25 5,070.00 4,850.63 4,992.98 0.0M
2021-11-05 5,265.00 5,265.00 4,827.23 5,053.43 0.0M
2021-11-04 5,128.50 5,265.00 5,070.00 5,165.55 0.0M
2021-11-03 5,079.75 5,263.05 5,021.25 5,139.23 0.0M
2021-11-02 5,167.50 5,284.50 5,071.95 5,158.73 0.0M
2021-11-01 5,070.00 5,265.00 5,061.24 5,191.88 0.0M
2021-10-29 5,342.03 5,362.50 5,021.25 5,040.75 0.0M
2021-10-28 5,182.13 5,209.43 5,099.25 5,127.53 0.0M
2021-10-27 5,070.00 5,313.75 5,070.00 5,138.25 0.0M
2021-10-26 5,070.00 5,508.75 4,992.00 5,057.33 0.0M
2021-10-25 5,067.08 5,145.08 5,021.25 5,070.00 0.0M
2021-10-22 5,362.50 5,411.25 4,927.65 5,065.13 0.0M
2021-10-21 5,655.00 5,749.58 5,351.78 5,394.68 0.0M
2021-10-20 5,364.45 6,034.28 5,362.50 5,567.25 0.0M
2021-10-19 5,460.00 5,484.38 5,080.73 5,421.00 0.0M
2021-10-18 4,914.98 5,068.05 4,875.00 4,915.95 0.0M
2021-10-15 4,886.70 4,972.50 4,875.00 4,923.75 0.0M
2021-10-14 4,898.40 5,010.53 4,831.13 4,893.53 0.0M
2021-10-13 4,972.50 4,972.50 4,767.75 4,840.88 0.0M
2021-10-12 5,045.63 5,245.50 4,797.98 4,898.40 0.0M
2021-10-11 4,761.90 4,970.55 4,730.70 4,915.95 0.0M
2021-10-08 4,745.33 4,855.50 4,693.65 4,750.20 0.0M
2021-10-07 4,777.50 4,826.25 4,710.23 4,765.80 0.0M
2021-10-06 4,792.13 4,822.35 4,657.58 4,709.25 0.0M
2021-10-05 4,863.30 4,947.15 4,816.50 4,855.50 0.0M
2021-10-04 4,972.50 5,055.38 4,788.23 4,915.95 0.0M
2021-10-01 5,072.93 5,165.55 4,923.75 4,953.00 0.0M
2021-09-30 4,923.75 5,362.50 4,778.48 4,998.83 0.0M
2021-09-29 4,972.50 4,972.50 4,787.25 4,816.50 0.0M
2021-09-28 5,011.50 5,046.60 4,779.19 4,942.28 0.0M
2021-09-27 4,889.63 5,157.75 4,875.00 5,049.53 0.0M
2021-09-24 5,070.00 5,117.78 4,855.50 5,012.48 0.0M
2021-09-23 5,070.00 5,167.50 4,984.20 5,060.25 0.0M
2021-09-22 4,875.00 5,031.00 4,875.00 4,949.10 0.0M
2021-09-21 4,875.00 4,923.75 4,777.50 4,777.50 0.0M
2021-09-20 5,079.75 5,093.40 4,777.50 4,780.43 0.0M
2021-09-17 5,417.10 5,450.25 5,099.25 5,099.25 0.0M
2021-09-16 5,265.98 5,493.15 5,256.23 5,472.68 0.0M
2021-09-15 5,306.93 5,410.28 5,200.65 5,312.78 0.0M
2021-09-14 5,342.03 5,507.78 5,123.63 5,331.30 0.0M
2021-09-13 5,558.48 5,581.88 5,223.08 5,340.08 0.0M
2021-09-10 5,523.38 5,839.28 5,508.75 5,559.45 0.0M
2021-09-09 5,280.60 5,507.78 5,280.60 5,419.05 0.0M
2021-09-08 5,460.00 5,562.38 5,274.75 5,342.03 0.0M
2021-09-07 5,556.53 5,734.95 5,460.00 5,550.68 0.0M
2021-09-03 5,734.95 5,754.45 5,376.15 5,553.60 0.0M
2021-09-02 5,655.00 5,947.50 5,562.38 5,678.40 0.0M
2021-09-01 5,460.00 5,652.95 5,396.63 5,627.70 0.0M
2021-08-31 5,356.65 5,523.38 5,304.00 5,431.73 0.0M
2021-08-30 5,265.98 5,361.53 5,196.75 5,360.55 0.0M
2021-08-27 5,080.73 5,247.45 5,080.73 5,241.60 0.0M
2021-08-26 5,265.00 5,437.58 4,875.98 5,071.95 0.0M
2021-08-25 5,363.48 5,505.83 5,119.73 5,209.43 0.0M
2021-08-24 5,070.00 5,457.08 5,070.00 5,387.85 0.0M
2021-08-23 4,829.18 5,165.55 4,788.23 5,070.00 0.0M
2021-08-20 4,638.08 4,864.28 4,489.88 4,787.25 0.0M
2021-08-19 4,860.38 4,977.38 4,504.50 4,549.35 0.0M
2021-08-18 4,923.75 5,060.25 4,695.60 4,875.98 0.0M
2021-08-17 5,330.33 5,362.50 4,791.15 4,910.10 0.0M
2021-08-16 6,142.50 6,191.25 5,220.15 5,392.73 0.0M
2021-08-13 6,515.93 6,824.03 6,483.75 6,659.25 0.0M
2021-08-12 6,481.80 6,569.55 6,387.23 6,524.70 0.0M
2021-08-11 6,529.58 6,542.25 6,337.50 6,512.03 0.0M
2021-08-10 6,475.95 6,580.28 6,203.93 6,402.83 0.0M
2021-08-09 6,235.13 6,682.65 6,234.15 6,379.43 0.0M
2021-08-06 6,219.53 6,240.00 6,025.50 6,218.55 0.0M
2021-08-05 6,117.15 6,365.78 5,986.50 6,156.15 0.0M
2021-08-04 5,976.75 6,346.28 5,973.83 6,102.53 0.0M
2021-08-03 6,137.63 6,138.60 5,900.70 5,996.25 0.0M
2021-08-02 5,967.00 6,263.40 5,959.20 6,088.88 0.0M
2021-07-30 6,045.00 6,084.98 5,947.50 5,951.40 0.0M
2021-07-29 6,045.00 6,191.25 5,971.88 6,093.75 0.0M
2021-07-28 5,998.20 6,238.05 5,860.73 6,005.03 0.0M
2021-07-27 5,850.00 6,139.58 5,703.75 6,095.70 0.0M
2021-07-26 5,947.50 6,114.23 5,850.00 5,869.50 0.0M
2021-07-23 6,093.75 6,093.75 5,789.55 5,913.38 0.0M
2021-07-22 6,299.48 6,299.48 5,998.20 6,074.25 0.0M
2021-07-21 6,338.48 6,338.48 6,093.75 6,247.80 0.0M
2021-07-20 5,976.75 6,435.00 5,835.38 6,353.10 0.0M
2021-07-19 5,843.18 5,999.18 5,606.25 5,999.18 0.0M
2021-07-16 6,225.38 6,237.08 5,977.73 5,997.23 0.0M
2021-07-15 6,683.63 6,709.95 6,147.38 6,215.63 0.0M
2021-07-14 6,435.00 6,873.75 6,142.50 6,513.98 0.0M
2021-07-13 6,873.75 6,873.75 6,531.53 6,549.08 0.0M
2021-07-12 7,289.10 7,502.63 6,814.28 6,873.75 0.0M
2021-07-09 9,945.00 12,187.50 9,847.50 10,237.50 0.0M
2021-07-08 6,873.75 7,088.25 6,825.00 7,023.90 0.0M
2021-07-07 7,358.33 7,507.50 6,923.48 7,132.13 0.0M
2021-07-06 7,605.00 7,702.50 6,825.00 7,497.75 0.0M
2021-07-02 7,800.00 7,994.03 7,361.25 7,380.75 0.0M
2021-07-01 7,897.50 8,091.53 7,704.45 7,751.25 0.0M
2021-06-30 8,092.50 8,213.40 7,702.50 8,111.03 0.0M
2021-06-29 8,774.03 8,775.00 7,975.50 8,049.60 0.0M
2021-06-28 8,385.00 8,872.50 8,385.00 8,662.88 0.0M
2021-06-25 8,169.53 8,580.00 8,092.50 8,385.00 0.0M
2021-06-24 8,092.50 8,482.50 7,976.48 8,115.90 0.0M
2021-06-23 7,605.00 8,091.53 7,605.00 8,029.13 0.0M
2021-06-22 7,676.18 7,789.29 7,605.00 7,605.00 0.0M
2021-06-21 7,800.00 8,287.50 7,705.43 7,752.23 0.0M
2021-06-18 7,995.00 8,092.50 7,703.48 7,703.48 0.0M
2021-06-17 8,664.83 8,970.00 8,024.25 8,092.50 0.0M
2021-06-16 7,642.05 8,719.43 7,322.25 8,321.63 0.0M
2021-06-15 7,405.13 8,145.15 7,405.13 7,800.00 0.0M
2021-06-14 7,647.90 7,800.00 7,419.75 7,472.40 0.0M
2021-06-11 7,225.73 7,456.80 7,221.83 7,446.08 0.0M
2021-06-10 7,605.00 7,605.00 7,215.00 7,225.73 0.0M
2021-06-09 7,312.50 7,872.15 7,215.00 7,666.43 0.0M
2021-06-08 7,090.20 7,307.63 6,971.25 7,245.23 0.0M
2021-06-07 7,018.05 7,311.53 6,923.48 7,090.20 0.0M
2021-06-04 7,215.00 7,397.33 6,935.18 7,020.00 0.0M
2021-06-03 7,167.23 7,556.25 7,020.00 7,340.78 0.0M
2021-06-02 6,862.05 7,457.78 6,727.50 7,302.75 0.0M
2021-06-01 6,912.75 6,971.25 6,751.88 6,821.10 0.0M
2021-05-28 6,960.53 7,018.05 6,737.25 6,971.25 0.0M
2021-05-27 7,020.00 7,193.55 6,852.30 6,998.55 0.0M
2021-05-26 6,821.10 7,020.00 6,776.25 6,962.48 0.0M
2021-05-25 6,922.50 6,969.30 6,727.50 6,825.00 0.0M
2021-05-24 7,215.00 7,215.00 6,834.75 6,954.68 0.0M
2021-05-21 7,702.50 7,702.50 7,020.98 7,215.00 0.0M
2021-05-20 7,398.30 8,198.78 7,169.18 7,639.13 0.0M
2021-05-19 6,877.65 7,751.25 6,825.00 7,385.63 0.0M
2021-05-18 7,786.35 7,800.00 6,825.00 7,117.50 0.0M
2021-05-17 6,281.93 6,337.50 6,045.00 6,337.50 0.0M
2021-05-14 6,012.83 6,265.35 5,850.00 6,240.00 0.0M
2021-05-13 6,240.00 6,245.85 5,752.50 5,938.73 0.0M
2021-05-12 6,630.00 6,727.50 6,053.28 6,246.83 0.0M
2021-05-11 6,581.25 6,768.45 6,348.23 6,630.00 0.0M
2021-05-10 7,020.00 7,215.00 6,727.50 6,756.75 0.0M
2021-05-07 7,302.75 7,458.75 6,883.50 7,068.75 0.0M
2021-05-06 7,731.75 7,787.33 7,098.00 7,180.88 0.0M
2021-05-05 7,215.00 7,995.00 6,923.48 7,507.50 0.0M
2021-05-04 6,922.50 7,575.75 6,688.50 7,065.83 0.0M
2021-05-03 7,325.18 7,458.75 7,025.85 7,151.63 0.0M
2021-04-30 7,410.00 7,543.58 7,312.50 7,401.23 0.0M
2021-04-29 7,702.50 7,896.53 7,375.88 7,597.20 0.0M
2021-04-28 7,507.50 7,741.50 7,420.73 7,653.75 0.0M
2021-04-27 7,892.63 7,892.63 7,341.75 7,573.80 0.0M
2021-04-26 7,222.80 7,671.30 7,049.25 7,616.70 0.0M
2021-04-23 7,312.50 7,312.50 7,041.45 7,096.05 0.0M
2021-04-22 7,215.00 7,283.25 6,924.45 7,127.25 0.0M
2021-04-21 6,838.65 7,116.53 6,825.00 7,028.78 0.0M
2021-04-20 7,117.50 7,214.03 6,630.00 6,808.43 0.0M
2021-04-19 7,194.53 7,304.70 6,927.38 7,219.88 0.0M
2021-04-16 7,175.03 7,312.50 6,729.45 7,051.20 0.0M
2021-04-15 7,331.03 7,565.03 7,034.63 7,175.03 0.0M
2021-04-14 8,190.00 8,627.78 8,092.50 8,358.68 0.0M
2021-04-13 8,592.68 8,677.50 7,995.00 8,311.88 0.0M
2021-04-12 9,067.50 9,104.55 8,482.50 8,735.03 0.0M
2021-04-09 9,262.50 9,506.25 8,904.68 9,104.55 0.0M
2021-04-08 9,486.75 9,720.75 9,120.15 9,423.38 0.0M
2021-04-07 9,965.48 10,140.00 9,067.50 9,543.30 0.0M
2021-04-06 8,843.25 10,711.35 8,823.75 9,945.00 0.0M
2021-04-05 9,360.00 9,360.00 8,786.70 9,032.40 0.0M
2021-04-01 9,189.38 9,457.50 9,067.50 9,231.30 0.0M
2021-03-31 9,062.63 9,222.53 8,872.50 9,165.00 0.0M
2021-03-30 9,018.75 9,165.00 8,823.75 8,952.45 0.0M
2021-03-29 8,872.50 9,262.50 8,435.70 8,790.60 0.0M
2021-03-26 11,310.00 11,310.00 10,530.00 11,212.50 0.0M
2021-03-25 10,237.50 11,115.00 10,042.50 11,115.00 0.0M
2021-03-24 11,700.00 11,700.00 10,530.00 10,725.00 0.0M
2021-03-23 12,115.35 12,138.75 11,115.00 11,602.50 0.0M
2021-03-22 12,480.00 12,577.50 11,505.00 12,285.00 0.0M
2021-03-19 11,505.00 12,772.50 11,310.00 12,090.00 0.0M
2021-03-18 11,797.50 11,992.50 10,920.00 11,602.50 0.0M
2021-03-17 10,920.00 12,285.00 10,627.50 12,090.00 0.0M
2021-03-16 12,285.00 12,285.00 11,017.50 11,407.50 0.0M
2021-03-15 11,602.50 12,285.00 11,310.00 12,187.50 0.0M
2021-03-12 11,212.50 11,505.00 10,822.50 11,407.50 0.0M
2021-03-11 11,212.50 11,407.50 10,822.50 11,407.50 0.0M
2021-03-10 11,115.00 11,212.50 10,335.00 11,115.00 0.0M
2021-03-09 10,237.50 10,725.00 9,945.00 10,627.50 0.0M
2021-03-08 9,750.00 10,237.50 9,559.88 9,945.00 0.0M
2021-03-05 9,750.00 9,945.00 8,775.00 9,715.88 0.0M
2021-03-04 9,945.00 10,140.00 9,067.50 9,623.25 0.0M
2021-03-03 10,725.00 10,725.00 10,042.50 10,335.00 0.0M
2021-03-02 11,017.50 11,992.50 10,432.50 10,725.00 0.0M
2021-03-01 11,212.50 11,505.00 10,822.50 11,017.50 0.0M
2021-02-26 10,920.00 11,748.75 10,335.00 11,017.50 0.0M
2021-02-25 11,895.00 12,090.00 10,627.50 10,822.50 0.0M
2021-02-24 11,895.00 12,333.75 11,310.00 12,090.00 0.0M
2021-02-23 11,797.50 12,187.50 9,750.00 11,407.50 0.0M
2021-02-22 13,162.50 13,455.00 12,382.50 12,480.00 0.0M
2021-02-19 13,942.50 14,040.00 13,260.00 13,260.00 0.0M
2021-02-18 13,942.50 14,137.50 12,967.50 13,552.50 0.0M
2021-02-17 14,722.50 14,722.50 13,650.00 13,942.50 0.0M
2021-02-16 14,430.00 14,820.00 14,040.00 14,430.00 0.0M
2021-02-12 14,430.00 14,625.00 13,942.50 14,430.00 0.0M
2021-02-11 15,112.50 15,307.50 14,137.50 14,625.00 0.0M
2021-02-10 16,185.00 16,380.00 14,332.50 15,015.00 0.0M
2021-02-09 16,087.50 17,355.00 15,600.00 15,600.00 0.0M
2021-02-08 13,747.50 14,625.00 13,455.00 14,527.50 0.0M
2021-02-05 13,650.00 13,747.50 13,162.50 13,455.00 0.0M
2021-02-04 13,747.50 13,796.25 12,675.00 13,065.00 0.0M
2021-02-03 12,577.50 13,552.50 12,382.50 13,552.50 0.0M
2021-02-02 12,675.00 13,162.50 11,895.00 12,187.50 0.0M
2021-02-01 14,137.50 14,332.50 12,675.00 13,552.50 0.0M
2021-01-29 14,040.00 15,307.50 13,455.00 13,845.00 0.0M
2021-01-28 13,260.00 14,625.00 13,162.50 13,650.00 0.0M
2021-01-27 12,791.03 14,332.50 12,772.50 13,650.00 0.0M
2021-01-26 12,870.00 13,162.50 12,187.50 12,772.50 0.0M
2021-01-25 13,065.00 14,820.00 12,382.50 12,675.00 0.0M
2021-01-22 12,675.00 12,675.00 12,187.50 12,675.00 0.0M
2021-01-21 11,797.50 12,675.00 11,700.00 12,577.50 0.0M
2021-01-20 12,382.50 12,382.50 11,017.50 11,992.50 0.0M
2021-01-19 12,475.13 13,552.50 11,700.00 12,187.50 0.0M
2021-01-15 11,115.00 12,870.00 10,822.50 12,285.00 0.0M
2021-01-14 10,920.00 11,115.00 10,530.00 11,115.00 0.0M
2021-01-13 11,115.00 11,115.00 9,750.00 10,237.50 0.0M
2021-01-12 10,237.50 11,017.50 10,042.50 10,920.00 0.0M
2021-01-11 9,652.50 9,847.50 9,311.25 9,750.00 0.0M
2021-01-08 8,775.00 9,164.03 8,691.15 9,028.50 0.0M
2021-01-07 8,970.00 9,165.00 8,385.98 8,616.08 0.0M
2021-01-06 8,677.50 9,360.00 8,580.00 8,759.40 0.0M
2021-01-05 8,287.50 9,067.50 8,190.00 8,555.63 0.0M
2021-01-04 7,800.00 8,286.53 7,799.03 8,286.53 0.0M