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
2022-12-30 128.05 152.10 126.75 152.10 0.0M
2022-12-29 117.65 130.00 114.40 128.70 0.0M
2022-12-28 120.90 120.90 112.13 116.35 0.0M
2022-12-27 123.50 126.20 118.95 121.55 0.0M
2022-12-23 123.50 129.03 119.93 126.10 0.0M
2022-12-22 128.05 128.05 117.98 123.50 0.0M
2022-12-21 126.75 130.00 124.04 126.75 0.0M
2022-12-20 128.70 132.28 123.50 123.50 0.0M
2022-12-19 133.25 134.55 125.45 125.45 0.0M
2022-12-16 135.20 141.70 132.60 132.60 0.0M
2022-12-15 135.85 141.70 132.60 138.45 0.0M
2022-12-14 135.85 143.00 135.85 136.50 0.0M
2022-12-13 148.20 152.10 135.90 136.50 0.0M
2022-12-12 140.40 148.20 135.20 146.25 0.0M
2022-12-09 137.80 146.25 135.35 139.10 0.0M
2022-12-08 137.15 144.30 135.20 140.40 0.0M
2022-12-07 139.75 140.40 130.65 137.15 0.0M
2022-12-06 152.10 152.10 139.10 139.75 0.0M
2022-12-05 152.75 153.40 146.25 151.45 0.0M
2022-12-02 149.59 157.95 148.20 153.40 0.0M
2022-12-01 152.10 160.55 147.55 148.85 0.0M
2022-11-30 146.90 159.90 146.90 150.15 0.0M
2022-11-29 154.05 154.70 146.25 146.90 0.0M
2022-11-28 164.45 164.45 154.77 157.95 0.0M
2022-11-25 162.50 163.80 159.15 163.15 0.0M
2022-11-23 173.55 173.55 157.95 163.15 0.0M
2022-11-22 169.00 188.50 165.75 173.55 0.1M
2022-11-21 164.45 174.20 161.85 165.10 0.0M
2022-11-18 165.75 177.45 161.20 172.25 0.0M
2022-11-17 156.00 174.85 154.05 168.35 0.0M
2022-11-16 162.50 170.95 150.80 157.95 0.1M
2022-11-15 200.85 217.75 190.45 209.30 0.2M
2022-11-14 172.25 260.00 166.40 246.35 1.2M
2022-11-11 133.25 144.30 131.40 143.00 0.0M
2022-11-10 126.75 132.60 124.18 128.05 0.0M
2022-11-09 130.00 130.47 115.05 117.00 0.0M
2022-11-08 130.65 139.75 126.10 131.30 0.0M
2022-11-07 133.25 133.25 127.40 128.70 0.0M
2022-11-04 132.60 133.89 127.40 131.95 0.0M
2022-11-03 131.95 138.92 130.65 131.95 0.0M
2022-11-02 135.85 142.35 131.95 135.85 0.0M
2022-11-01 137.15 142.48 135.85 136.50 0.0M
2022-10-31 136.50 141.70 134.55 134.55 0.0M
2022-10-28 140.40 144.30 133.25 139.75 0.0M
2022-10-27 147.55 154.70 139.75 139.75 0.0M
2022-10-26 148.85 156.65 143.00 147.55 0.0M
2022-10-25 133.25 159.25 133.25 151.45 0.0M
2022-10-24 135.20 138.45 130.65 133.25 0.0M
2022-10-21 133.25 141.05 131.30 135.20 0.0M
2022-10-20 135.85 144.83 133.25 134.55 0.0M
2022-10-19 144.95 150.15 133.25 137.80 0.0M
2022-10-18 150.80 153.47 141.05 143.00 0.0M
2022-10-17 144.95 154.05 143.00 148.85 0.0M
2022-10-14 152.75 152.75 136.50 140.40 0.0M
2022-10-13 144.30 154.05 140.35 150.80 0.0M
2022-10-12 152.75 154.70 146.90 151.45 0.0M
2022-10-11 173.55 173.55 148.20 152.75 0.0M
2022-10-10 169.00 189.80 169.00 175.50 0.0M
2022-10-07 180.70 180.70 163.80 168.35 0.0M
2022-10-06 150.80 198.90 150.80 188.50 0.1M
2022-10-05 144.30 154.68 138.66 150.80 0.0M
2022-10-04 138.45 145.60 138.45 144.30 0.0M
2022-10-03 130.00 137.80 123.50 136.50 0.0M
2022-09-30 136.50 142.35 130.98 132.60 0.0M
2022-09-29 146.90 150.42 135.20 135.85 0.0M
2022-09-28 143.00 156.00 141.59 150.80 0.0M
2022-09-27 146.25 154.70 141.38 143.65 0.0M
2022-09-26 133.90 157.95 133.26 143.65 0.0M
2022-09-23 141.05 143.00 130.00 131.95 0.0M
2022-09-22 141.70 152.10 139.82 148.20 0.0M
2022-09-21 152.75 152.75 143.00 144.30 0.0M
2022-09-20 154.70 157.22 146.25 146.90 0.0M
2022-09-19 146.90 157.95 143.01 156.65 0.0M
2022-09-16 152.75 161.20 149.50 153.40 0.0M
2022-09-15 170.95 173.55 158.60 160.55 0.0M
2022-09-14 169.65 172.25 162.50 167.70 0.0M
2022-09-13 176.80 180.70 172.25 172.25 0.0M
2022-09-12 178.75 195.33 176.15 185.25 0.0M
2022-09-09 193.05 200.85 174.85 183.30 0.1M
2022-09-08 165.75 196.95 159.90 195.00 0.0M
2022-09-07 158.60 184.60 155.35 170.95 0.1M
2022-09-06 167.05 170.30 152.10 156.00 0.0M
2022-09-02 186.55 186.55 169.00 170.30 0.0M
2022-09-01 196.95 196.95 176.80 181.35 0.0M
2022-08-31 201.50 201.50 188.51 191.10 0.0M
2022-08-30 215.15 223.60 189.80 200.20 0.0M
2022-08-29 213.20 223.54 206.38 206.70 0.0M
2022-08-26 234.00 237.14 217.10 221.65 0.0M
2022-08-25 244.40 256.75 234.65 239.85 0.0M
2022-08-24 276.25 291.20 247.00 247.65 0.1M
2022-08-23 258.05 259.34 240.50 243.75 0.0M
2022-08-22 282.10 292.50 263.90 269.10 0.0M
2022-08-19 341.25 344.50 305.50 315.25 0.1M
2022-08-18 332.15 347.75 312.65 328.90 0.1M
2022-08-17 302.25 365.95 297.70 343.20 0.2M
2022-08-16 306.15 334.75 296.08 309.40 0.1M
2022-08-15 325.00 333.45 305.50 312.65 0.1M
2022-08-12 409.50 409.50 347.75 353.60 0.0M
2022-08-11 433.55 475.80 403.00 404.95 0.0M
2022-08-10 422.50 438.10 394.55 423.15 0.0M
2022-08-09 459.55 461.50 422.50 423.80 0.0M
2022-08-08 469.30 488.80 440.05 468.00 0.1M
2022-08-05 480.35 481.00 413.40 430.30 0.1M
2022-08-04 474.50 495.95 427.05 427.05 0.1M
2022-08-03 490.10 549.25 487.50 499.20 0.1M
2022-08-02 527.15 552.50 474.50 521.95 0.1M
2022-08-01 538.85 623.31 523.90 561.60 0.7M
2022-07-29 460.20 582.40 429.00 460.85 1.2M
2022-07-28 386.75 431.60 360.75 380.90 1.1M
2022-07-27 338.00 339.95 265.20 297.70 0.2M
2022-07-26 354.90 383.50 341.25 351.65 0.1M
2022-07-25 389.35 404.95 351.00 382.20 0.4M
2022-07-22 411.45 607.75 380.90 518.70 2.1M
2022-07-21 323.70 375.05 301.60 371.80 1.2M
2022-07-20 222.30 336.70 219.06 272.35 0.9M
2022-07-19 173.55 209.30 169.00 200.20 0.1M
2022-07-18 172.25 183.95 167.70 174.20 0.1M
2022-07-15 187.20 209.95 162.50 171.60 0.3M
2022-07-14 140.40 156.65 136.50 155.35 0.1M
2022-07-13 157.30 157.95 137.15 141.05 0.0M
2022-07-12 161.85 169.00 148.20 163.15 0.0M
2022-07-11 178.75 186.55 157.30 167.05 0.8M
2022-07-08 133.25 136.50 128.71 131.30 0.0M
2022-07-07 130.00 136.50 127.40 129.35 0.0M
2022-07-06 120.90 137.15 120.90 132.60 0.0M
2022-07-05 128.05 130.00 115.71 122.20 0.0M
2022-07-01 138.45 146.25 125.45 127.40 0.0M
2022-06-30 144.95 152.75 130.65 144.95 0.0M
2022-06-29 166.40 170.22 146.90 157.30 0.1M
2022-06-28 171.60 191.75 160.55 185.25 0.1M
2022-06-27 167.05 206.70 156.00 191.75 0.4M
2022-06-24 199.55 256.75 172.90 175.50 2.7M
2022-06-23 91.65 117.65 91.65 113.10 0.1M
2022-06-22 90.35 93.60 87.10 89.70 0.0M
2022-06-21 97.83 99.45 91.65 93.60 0.0M
2022-06-17 100.75 107.25 91.00 96.20 0.1M
2022-06-16 219.70 226.85 196.96 198.25 0.0M
2022-06-15 228.15 243.10 208.65 234.00 0.0M
2022-06-14 249.60 249.60 212.55 224.25 0.0M
2022-06-13 252.20 266.15 228.81 249.60 0.0M
2022-06-10 283.40 292.50 253.50 258.70 0.0M
2022-06-09 362.05 384.80 293.15 295.75 0.0M
2022-06-08 315.25 370.50 304.20 370.50 0.0M
2022-06-07 286.65 330.20 270.54 312.65 0.0M
2022-06-06 315.25 322.40 276.25 282.75 0.0M
2022-06-03 332.15 332.15 308.75 313.30 0.0M
2022-06-02 309.40 338.00 308.75 338.00 0.0M
2022-06-01 299.65 318.50 296.40 308.75 0.0M
2022-05-31 313.30 334.75 287.31 308.10 0.0M
2022-05-27 383.50 402.35 315.90 325.00 0.0M
2022-05-26 341.90 431.60 313.30 390.00 0.0M
2022-05-25 337.35 373.75 337.35 364.00 0.0M
2022-05-24 376.35 376.35 334.11 343.20 0.0M
2022-05-23 451.10 466.05 390.00 393.25 0.0M
2022-05-20 494.00 494.00 422.50 443.30 0.0M
2022-05-19 494.00 520.00 474.50 487.50 0.0M
2022-05-18 479.70 520.00 472.56 508.95 0.0M
2022-05-17 491.40 508.30 467.35 499.85 0.0M
2022-05-16 616.85 616.85 479.70 483.60 0.0M
2022-05-13 609.70 660.52 592.80 619.45 0.0M
2022-05-12 556.40 630.28 546.00 585.00 0.0M
2022-05-11 558.35 592.12 554.13 572.65 0.0M
2022-05-10 625.30 649.99 559.33 580.13 0.0M
2022-05-09 670.15 670.15 628.55 629.20 0.0M
2022-05-06 713.05 755.30 682.50 683.15 0.0M
2022-05-05 785.20 785.20 698.75 718.25 0.0M
2022-05-04 811.85 833.30 728.65 789.10 0.0M
2022-05-03 849.55 893.09 783.90 799.50 0.0M
2022-05-02 716.30 858.00 637.01 858.00 0.0M
2022-04-29 723.45 815.75 698.10 711.75 0.0M
2022-04-28 773.50 874.90 650.00 748.15 0.0M
2022-04-27 951.60 965.25 744.25 786.50 0.0M
2022-04-26 994.50 1,038.05 907.40 943.15 0.0M
2022-04-25 1,300.00 1,300.00 884.00 947.05 0.0M
2022-04-22 1,667.25 1,803.75 1,608.75 1,717.95 0.0M
2022-04-21 1,876.88 2,042.63 1,684.80 1,758.90 0.0M
2022-04-20 2,144.03 2,218.13 1,852.50 2,047.50 0.0M
2022-04-19 2,132.33 2,708.55 1,952.93 1,959.75 0.0M
2022-04-18 1,521.00 1,526.85 1,379.63 1,430.33 0.0M
2022-04-14 1,545.38 1,546.35 1,512.23 1,522.95 0.0M
2022-04-13 1,483.95 1,608.75 1,482.98 1,527.83 0.0M
2022-04-12 1,628.25 1,628.25 1,472.25 1,481.03 0.0M
2022-04-11 1,570.73 1,570.73 1,472.25 1,473.23 0.0M
2022-04-08 1,570.73 1,571.70 1,501.50 1,547.33 0.0M
2022-04-07 1,608.75 1,608.75 1,486.88 1,540.50 0.0M
2022-04-06 1,579.50 1,623.38 1,560.98 1,574.63 0.0M
2022-04-05 1,607.78 1,628.25 1,560.00 1,560.98 0.0M
2022-04-04 1,755.00 1,755.00 1,670.18 1,701.38 0.0M
2022-04-01 1,720.88 1,749.15 1,674.08 1,691.63 0.0M
2022-03-31 1,847.63 1,850.55 1,672.13 1,701.38 0.0M
2022-03-30 1,794.98 1,852.50 1,764.75 1,771.58 0.0M
2022-03-29 1,720.88 1,950.00 1,709.18 1,794.98 0.0M
2022-03-28 1,796.93 1,808.63 1,688.70 1,731.60 0.0M
2022-03-25 1,852.50 1,898.32 1,754.03 1,786.20 0.0M
2022-03-24 1,891.50 1,968.53 1,863.23 1,891.50 0.0M
2022-03-23 1,950.00 1,969.50 1,852.50 1,950.00 0.0M
2022-03-22 1,952.93 1,993.88 1,876.88 1,906.13 0.0M
2022-03-21 1,927.58 1,969.50 1,806.68 1,920.75 0.0M
2022-03-18 1,794.00 1,939.28 1,755.00 1,901.25 0.0M
2022-03-17 1,716.00 1,807.65 1,716.00 1,789.13 0.0M
2022-03-16 1,647.75 1,741.35 1,623.38 1,710.15 0.0M
2022-03-15 1,516.13 1,608.75 1,506.38 1,591.20 0.0M
2022-03-14 1,657.50 1,657.50 1,462.50 1,506.38 0.0M
2022-03-11 1,706.25 1,706.25 1,608.75 1,618.50 0.0M
2022-03-10 1,803.75 1,803.75 1,618.50 1,648.73 0.0M
2022-03-09 1,762.80 1,774.50 1,708.20 1,733.55 0.0M
2022-03-08 1,668.23 1,755.00 1,608.75 1,691.63 0.0M
2022-03-07 1,657.50 1,803.75 1,618.50 1,663.35 0.0M
2022-03-04 1,726.73 1,755.00 1,584.38 1,627.28 0.0M
2022-03-03 1,921.73 1,939.27 1,769.63 1,770.60 0.0M
2022-03-02 1,765.73 1,979.25 1,755.00 1,891.50 0.0M
2022-03-01 1,755.00 1,803.75 1,627.28 1,679.93 0.0M
2022-02-28 1,566.83 1,803.75 1,545.38 1,742.33 0.0M
2022-02-25 1,498.58 1,638.00 1,463.48 1,528.80 0.0M
2022-02-24 1,365.00 1,509.30 1,344.53 1,500.53 0.0M
2022-02-23 1,462.50 1,579.50 1,462.50 1,521.00 0.0M
2022-02-22 1,467.38 1,540.50 1,418.63 1,496.63 0.0M
2022-02-18 1,550.25 1,667.25 1,491.75 1,633.13 0.0M
2022-02-17 1,638.98 1,677.00 1,496.63 1,548.30 0.0M
2022-02-16 1,783.28 1,793.03 1,482.00 1,560.00 0.0M
2022-02-15 2,535.00 2,554.50 1,716.00 1,950.00 0.0M
2022-02-14 2,625.68 2,632.50 2,438.48 2,438.48 0.0M
2022-02-11 2,697.83 2,753.40 2,593.50 2,621.78 0.0M
2022-02-10 2,730.00 2,753.40 2,582.78 2,697.83 0.0M
2022-02-09 2,710.50 2,730.00 2,652.00 2,700.75 0.0M
2022-02-08 2,730.00 2,754.38 2,656.88 2,688.08 0.0M
2022-02-07 2,924.03 2,924.03 2,703.66 2,726.10 0.0M
2022-02-04 2,632.50 2,799.23 2,632.50 2,797.28 0.0M
2022-02-03 2,827.50 2,827.50 2,686.13 2,709.53 0.0M
2022-02-02 2,857.73 2,857.91 2,683.20 2,756.33 0.0M
2022-02-01 2,822.63 2,925.00 2,684.18 2,858.70 0.0M
2022-01-31 2,825.55 2,825.55 2,634.45 2,729.03 0.0M
2022-01-28 2,569.13 2,631.53 2,535.00 2,568.15 0.0M
2022-01-27 2,819.70 2,819.70 2,536.95 2,536.95 0.0M
2022-01-26 2,781.68 2,791.43 2,583.75 2,602.28 0.0M
2022-01-25 2,437.50 2,827.50 2,437.50 2,791.43 0.0M
2022-01-24 2,447.25 2,631.53 2,208.38 2,374.13 0.0M
2022-01-21 2,829.45 2,865.53 2,632.50 2,635.43 0.0M
2022-01-20 2,632.50 3,017.63 2,632.50 2,828.48 0.0M
2022-01-19 3,021.53 3,021.53 2,705.63 2,808.00 0.0M
2022-01-18 3,041.03 3,053.70 2,833.35 3,021.53 0.0M
2022-01-14 3,246.75 3,314.07 2,987.40 3,086.85 0.0M
2022-01-13 3,496.35 3,496.35 3,249.68 3,281.85 0.0M
2022-01-12 3,558.75 3,606.53 3,418.35 3,438.83 0.0M
2022-01-11 3,494.40 3,607.50 3,422.25 3,516.83 0.0M
2022-01-10 3,655.28 3,704.03 3,417.38 3,510.00 0.0M
2022-01-07 3,705.00 3,705.00 3,584.10 3,627.00 0.0M
2022-01-06 3,788.85 3,802.50 3,559.73 3,664.05 0.0M
2022-01-05 3,802.50 3,802.50 3,666.98 3,683.55 0.0M
2022-01-04 3,794.70 3,900.00 3,685.50 3,852.23 0.0M
2022-01-03 3,546.08 3,729.38 3,546.08 3,691.35 0.0M