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
2023-12-29 10.08 10.60 10.08 10.24 0.0M
2023-12-28 10.27 10.89 10.08 10.76 0.0M
2023-12-27 10.14 10.32 9.48 10.27 0.0M
2023-12-26 10.30 10.32 9.82 10.04 0.0M
2023-12-22 10.14 10.33 9.95 10.30 0.0M
2023-12-21 10.32 10.32 9.88 10.14 0.0M
2023-12-20 10.79 10.91 9.88 10.24 0.0M
2023-12-19 9.76 10.73 9.76 10.73 0.0M
2023-12-18 9.91 10.40 9.76 9.77 0.0M
2023-12-15 10.19 10.37 9.79 9.79 0.0M
2023-12-14 9.36 10.33 9.36 10.18 0.0M
2023-12-13 10.08 10.09 8.52 9.39 0.0M
2023-12-12 10.40 10.87 10.18 10.19 0.0M
2023-12-11 11.38 11.52 10.18 10.53 0.0M
2023-12-08 11.77 12.34 11.42 11.70 0.0M
2023-12-07 11.80 12.29 11.45 12.03 0.0M
2023-12-06 11.93 12.03 11.38 11.68 0.0M
2023-12-05 11.54 15.09 11.14 12.16 0.1M
2023-12-04 11.54 11.63 11.09 11.54 0.0M
2023-12-01 11.68 11.68 10.99 11.19 0.0M
2023-11-30 11.55 11.64 10.92 10.92 0.0M
2023-11-29 11.25 11.62 11.05 11.21 0.0M
2023-11-28 11.31 11.55 11.19 11.23 0.0M
2023-11-27 11.60 11.70 11.31 11.31 0.0M
2023-11-24 11.34 11.60 11.05 11.47 0.0M
2023-11-22 11.36 11.65 11.03 11.05 0.0M
2023-11-21 11.70 12.28 11.27 11.34 0.0M
2023-11-20 12.03 12.62 11.72 11.83 0.0M
2023-11-17 12.03 12.03 11.31 11.70 0.0M
2023-11-16 11.90 12.30 11.38 11.98 0.0M
2023-11-15 12.35 12.35 10.85 11.96 0.0M
2023-11-14 12.03 12.68 11.77 12.34 0.0M
2023-11-13 11.70 12.02 11.05 11.84 0.0M
2023-11-10 11.38 11.53 11.02 11.18 0.0M
2023-11-09 11.70 12.03 11.04 11.18 0.0M
2023-11-08 11.70 12.18 11.38 11.70 0.0M
2023-11-07 12.68 12.74 11.80 11.95 0.0M
2023-11-06 12.96 13.00 12.35 12.43 0.0M
2023-11-03 11.70 12.77 11.69 12.65 0.0M
2023-11-02 11.70 11.90 11.12 11.67 0.0M
2023-11-01 11.70 11.89 10.76 11.12 0.0M
2023-10-31 10.73 11.89 10.08 11.70 0.0M
2023-10-30 10.40 10.85 10.40 10.73 0.0M
2023-10-27 11.21 11.21 9.95 10.73 0.0M
2023-10-26 10.73 11.28 9.56 11.18 0.0M
2023-10-25 11.70 11.70 9.10 10.66 0.0M
2023-10-24 10.78 11.60 10.60 11.12 0.0M
2023-10-23 12.06 12.06 10.47 10.53 0.0M
2023-10-20 11.86 12.02 10.98 11.05 0.0M
2023-10-19 12.17 12.32 11.38 11.60 0.0M
2023-10-18 13.00 13.00 11.38 11.93 0.0M
2023-10-17 12.94 13.22 12.42 12.48 0.0M
2023-10-16 13.22 13.33 12.35 12.77 0.0M
2023-10-13 13.64 13.85 12.35 12.81 0.0M
2023-10-12 13.26 15.57 12.35 14.20 0.1M
2023-10-11 13.55 13.65 12.35 13.11 0.0M
2023-10-10 13.33 13.65 12.68 13.23 0.0M
2023-10-09 12.61 13.33 12.16 13.19 0.0M
2023-10-06 11.77 12.35 10.94 12.16 0.0M
2023-10-05 11.84 12.35 11.70 11.77 0.0M
2023-10-04 12.42 12.42 11.69 12.02 0.0M
2023-10-03 12.30 12.42 11.70 12.19 0.0M
2023-10-02 12.90 12.90 11.91 12.68 0.0M
2023-09-29 13.00 13.26 12.42 12.68 0.0M
2023-09-28 12.97 12.97 12.68 12.84 0.0M
2023-09-27 12.68 13.05 12.68 12.75 0.0M
2023-09-26 15.72 15.72 11.83 13.00 0.0M
2023-09-25 14.30 14.31 13.67 14.04 0.0M
2023-09-22 15.59 15.59 13.69 14.32 0.0M
2023-09-21 15.28 15.75 15.07 15.39 0.0M
2023-09-20 15.73 15.91 15.30 15.41 0.0M
2023-09-19 15.45 15.91 15.45 15.68 0.0M
2023-09-18 15.60 15.92 15.35 15.55 0.0M
2023-09-15 15.92 15.92 15.54 15.84 0.0M
2023-09-14 15.67 15.91 15.44 15.73 0.0M
2023-09-13 15.60 15.93 15.35 15.41 0.0M
2023-09-12 15.41 15.78 15.34 15.55 0.0M
2023-09-11 15.07 15.47 15.05 15.26 0.0M
2023-09-08 15.51 15.79 15.08 15.36 0.0M
2023-09-07 15.85 15.89 15.08 15.49 0.0M
2023-09-06 15.60 16.12 15.28 15.85 0.0M
2023-09-05 15.43 15.93 15.05 15.55 0.0M
2023-09-01 15.94 15.98 15.28 15.43 0.0M
2023-08-31 15.93 15.99 15.29 15.50 0.0M
2023-08-30 16.45 16.70 15.08 15.29 0.0M
2023-08-29 16.32 16.97 16.06 16.25 0.0M
2023-08-28 16.63 16.90 15.93 16.25 0.0M
2023-08-25 16.25 16.70 15.94 16.62 0.0M
2023-08-24 16.80 16.85 15.60 16.19 0.0M
2023-08-23 17.96 17.96 15.03 16.24 0.0M
2023-08-22 18.33 18.85 17.55 17.96 0.0M
2023-08-21 17.88 18.13 17.43 17.71 0.0M
2023-08-18 17.55 17.76 17.24 17.67 0.0M
2023-08-17 17.88 18.19 17.16 17.41 0.0M
2023-08-16 17.29 18.07 16.80 17.42 0.0M
2023-08-15 19.50 19.63 16.37 17.29 0.0M
2023-08-14 22.04 22.09 20.48 20.81 0.0M
2023-08-11 21.73 22.10 20.90 21.45 0.0M
2023-08-10 21.91 22.67 21.45 21.73 0.0M
2023-08-09 23.26 23.72 20.81 22.49 0.0M
2023-08-08 22.56 23.65 21.71 23.13 0.0M
2023-08-07 24.05 24.56 20.87 21.85 0.0M
2023-08-04 24.64 24.77 23.21 23.86 0.0M
2023-08-03 23.40 24.70 22.75 24.28 0.0M
2023-08-02 23.34 25.35 21.78 22.59 0.0M
2023-08-01 21.85 24.05 21.52 22.49 0.0M
2023-07-31 20.54 21.78 20.54 21.52 0.0M
2023-07-28 20.80 21.19 20.16 20.63 0.0M
2023-07-27 21.27 21.73 20.15 20.25 0.0M
2023-07-26 21.71 21.97 20.80 21.26 0.0M
2023-07-25 21.45 22.23 20.80 21.03 0.0M
2023-07-24 20.80 23.53 20.54 21.45 0.0M
2023-07-21 22.04 22.62 20.16 20.35 0.0M
2023-07-20 22.82 23.39 22.04 22.56 0.0M
2023-07-19 23.40 24.05 22.44 23.27 0.0M
2023-07-18 24.95 25.94 22.43 23.40 0.0M
2023-07-17 24.70 25.55 24.05 25.34 0.0M
2023-07-14 23.30 24.70 23.13 23.97 0.0M
2023-07-13 23.47 23.73 22.75 22.97 0.0M
2023-07-12 24.05 24.05 21.18 23.53 0.0M
2023-07-11 20.80 25.15 20.80 23.73 0.1M
2023-07-10 20.15 20.80 20.15 20.50 0.0M
2023-07-07 20.15 20.72 19.56 20.15 0.0M
2023-07-06 19.37 20.09 18.60 19.56 0.0M
2023-07-05 20.22 20.93 19.05 19.29 0.0M
2023-07-03 19.50 21.01 18.85 20.22 0.0M
2023-06-30 19.50 20.15 18.55 19.41 0.0M
2023-06-29 20.48 20.48 18.92 19.50 0.0M
2023-06-28 19.51 20.13 19.08 19.94 0.0M
2023-06-27 20.92 20.92 18.53 19.50 0.0M
2023-06-26 20.70 21.64 19.53 20.10 0.0M
2023-06-23 20.62 22.60 18.27 21.29 0.1M
2023-06-22 17.75 24.70 17.55 20.28 0.2M
2023-06-21 19.61 21.45 16.32 16.85 0.2M
2023-06-20 49.40 50.05 36.11 36.41 0.0M
2023-06-16 53.66 53.95 51.35 51.35 0.0M
2023-06-15 53.95 53.95 51.36 53.66 0.0M
2023-06-14 53.30 55.07 53.27 53.95 0.0M
2023-06-13 52.65 53.76 50.72 52.78 0.0M
2023-06-12 49.43 52.53 49.40 50.88 0.0M
2023-06-09 51.35 51.35 49.41 51.24 0.0M
2023-06-08 52.00 52.00 49.40 51.03 0.0M
2023-06-07 51.68 51.94 50.06 51.35 0.0M
2023-06-06 50.70 53.30 50.18 51.25 0.0M
2023-06-05 51.35 53.95 48.83 50.70 0.0M
2023-06-02 49.03 50.05 46.80 49.91 0.0M
2023-06-01 52.39 53.28 47.70 48.98 0.0M
2023-05-31 53.94 54.59 52.00 52.43 0.0M
2023-05-30 56.55 57.79 52.00 53.24 0.0M
2023-05-26 57.77 57.85 56.88 57.79 0.0M
2023-05-25 60.45 61.10 57.21 57.85 0.0M
2023-05-24 61.43 63.41 59.80 61.74 0.0M
2023-05-23 63.05 64.17 58.50 60.96 0.0M
2023-05-22 62.40 70.85 60.45 66.30 0.0M
2023-05-19 59.80 61.10 57.85 60.22 0.0M
2023-05-18 63.05 63.70 59.80 61.10 0.0M
2023-05-17 63.70 64.99 61.23 63.70 0.0M
2023-05-16 64.61 65.00 61.75 62.69 0.0M
2023-05-15 67.60 68.25 63.70 64.19 0.0M
2023-05-12 68.25 68.90 62.86 66.95 0.0M
2023-05-11 65.00 70.20 63.06 70.20 0.0M
2023-05-10 61.10 64.35 60.46 63.55 0.0M
2023-05-09 63.55 63.55 59.15 61.73 0.0M
2023-05-08 59.15 63.67 58.51 63.51 0.0M
2023-05-05 59.79 60.45 58.50 58.50 0.0M
2023-05-04 60.06 61.10 53.31 58.05 0.0M
2023-05-03 59.15 61.10 58.50 59.55 0.0M
2023-05-02 57.85 62.00 54.37 61.57 0.0M
2023-05-01 58.50 59.77 56.55 57.64 0.0M
2023-04-28 59.80 60.45 58.50 58.50 0.0M
2023-04-27 57.20 59.80 56.55 59.41 0.0M
2023-04-26 61.75 61.75 56.58 57.09 0.0M
2023-04-25 65.65 65.67 60.48 61.33 0.0M
2023-04-24 66.95 66.95 65.65 65.98 0.0M
2023-04-21 66.95 66.95 66.30 66.95 0.0M
2023-04-20 67.60 67.60 65.98 66.95 0.0M
2023-04-19 68.90 68.90 66.30 66.95 0.0M
2023-04-18 70.85 70.85 66.30 68.25 0.0M
2023-04-17 69.55 70.85 68.25 70.20 0.0M
2023-04-14 71.50 71.50 68.25 68.90 0.0M
2023-04-13 74.75 75.40 67.60 70.20 0.0M
2023-04-12 72.15 75.40 70.85 72.80 0.0M
2023-04-11 73.45 74.75 70.20 72.80 0.0M
2023-04-10 73.45 73.45 70.34 72.72 0.0M
2023-04-06 68.90 73.45 68.90 72.15 0.0M
2023-04-05 70.85 70.85 67.65 70.20 0.0M
2023-04-04 74.10 74.10 66.95 68.90 0.0M
2023-04-03 78.00 78.00 72.15 73.13 0.0M
2023-03-31 78.00 79.30 76.70 77.35 0.0M
2023-03-30 76.05 79.95 76.05 77.83 0.0M
2023-03-29 78.65 78.65 75.40 76.38 0.0M
2023-03-28 81.25 82.55 74.75 75.40 0.0M
2023-03-27 81.25 83.20 79.95 82.55 0.0M
2023-03-24 81.25 82.55 79.30 81.25 0.0M
2023-03-23 80.60 83.20 78.33 81.25 0.0M
2023-03-22 84.50 86.26 78.65 80.60 0.0M
2023-03-21 73.45 85.15 73.45 83.85 0.0M
2023-03-20 82.55 82.55 70.85 72.80 0.0M
2023-03-17 85.80 88.40 78.65 78.65 0.0M
2023-03-16 104.00 104.00 83.21 87.10 0.0M
2023-03-15 105.95 123.50 104.00 120.90 0.0M
2023-03-14 117.65 118.95 105.17 107.25 0.0M
2023-03-13 113.75 114.40 108.55 113.75 0.0M
2023-03-10 117.00 117.00 110.50 113.75 0.0M
2023-03-09 117.65 118.30 114.40 115.70 0.0M
2023-03-08 119.60 120.25 114.47 119.60 0.0M
2023-03-07 124.15 124.80 115.05 117.00 0.0M
2023-03-06 126.75 129.35 121.51 123.50 0.0M
2023-03-03 122.20 128.05 121.54 127.40 0.0M
2023-03-02 121.55 122.20 117.00 120.90 0.0M
2023-03-01 122.20 123.50 119.60 120.90 0.0M
2023-02-28 122.20 123.50 119.60 122.20 0.0M
2023-02-27 130.00 130.00 121.55 121.55 0.0M
2023-02-24 130.65 130.97 126.75 126.75 0.0M
2023-02-23 136.50 137.80 131.31 132.60 0.0M
2023-02-22 135.85 137.48 133.90 135.85 0.0M
2023-02-21 136.50 137.15 134.55 137.15 0.0M
2023-02-17 134.55 137.80 131.38 137.80 0.0M
2023-02-16 134.55 139.56 132.28 132.60 0.0M
2023-02-15 135.20 139.75 130.73 137.80 0.0M
2023-02-14 129.35 135.20 127.40 131.30 0.0M
2023-02-13 129.35 132.60 125.10 132.60 0.0M
2023-02-10 130.65 133.25 127.40 130.00 0.0M
2023-02-09 137.15 137.15 130.00 130.65 0.0M
2023-02-08 137.80 137.80 133.90 133.90 0.0M
2023-02-07 139.75 141.05 134.54 136.50 0.0M
2023-02-06 143.00 143.65 139.10 139.75 0.0M
2023-02-03 146.90 149.50 143.65 145.60 0.0M
2023-02-02 143.65 149.50 143.01 146.90 0.0M
2023-02-01 140.40 144.18 138.45 142.35 0.0M
2023-01-31 141.05 143.65 139.10 140.40 0.0M
2023-01-30 139.75 141.70 136.59 141.05 0.0M
2023-01-27 136.50 141.70 133.34 139.75 0.0M
2023-01-26 136.50 139.75 131.95 136.50 0.0M
2023-01-25 133.90 143.00 133.25 135.20 0.0M
2023-01-24 139.75 143.33 133.25 133.90 0.0M
2023-01-23 135.20 144.30 133.25 141.05 0.0M
2023-01-20 133.90 136.50 130.65 133.90 0.0M
2023-01-19 135.85 135.85 130.66 132.60 0.0M
2023-01-18 142.35 146.25 135.53 137.15 0.0M
2023-01-17 144.95 144.95 136.50 139.75 0.0M
2023-01-13 144.95 151.45 143.65 144.95 0.0M
2023-01-12 146.90 148.53 139.75 145.60 0.0M
2023-01-11 148.20 151.45 144.95 144.95 0.0M
2023-01-10 146.90 148.85 142.35 145.60 0.0M
2023-01-09 141.05 150.80 139.11 143.65 0.0M
2023-01-06 140.40 142.35 136.50 139.75 0.0M
2023-01-05 139.75 143.00 135.85 137.15 0.0M
2023-01-04 141.05 148.85 139.75 146.90 0.0M
2023-01-03 149.50 152.75 135.20 141.05 0.0M