ToughBuilt Industries, Inc. (TBLT)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2.5500 | 2.5790 | 2.4000 | 2.4600 | 2.4600 | 43,900 |
| 25 abr 2024 | 2.7000 | 2.7000 | 2.5010 | 2.5200 | 2.5200 | 37,600 |
| 24 abr 2024 | 2.7300 | 2.8000 | 2.5730 | 2.7750 | 2.7750 | 47,700 |
| 23 abr 2024 | 2.6900 | 2.9900 | 2.6020 | 2.8000 | 2.8000 | 164,000 |
| 22 abr 2024 | 2.3100 | 2.7600 | 2.2080 | 2.7500 | 2.7500 | 533,000 |
| 19 abr 2024 | 2.3000 | 2.3280 | 2.1310 | 2.2400 | 2.2400 | 54,300 |
| 18 abr 2024 | 2.3500 | 2.3500 | 2.1300 | 2.3000 | 2.3000 | 102,700 |
| 17 abr 2024 | 2.2500 | 2.9700 | 2.2100 | 2.4000 | 2.4000 | 730,300 |
| 16 abr 2024 | 2.2500 | 2.3050 | 2.1200 | 2.1600 | 2.1600 | 38,000 |
| 15 abr 2024 | 2.4800 | 2.4800 | 2.1600 | 2.2300 | 2.2300 | 53,800 |
| 12 abr 2024 | 2.5320 | 2.5900 | 2.3800 | 2.4500 | 2.4500 | 27,300 |
| 11 abr 2024 | 2.4500 | 2.5500 | 2.3000 | 2.4400 | 2.4400 | 33,900 |
| 10 abr 2024 | 2.5000 | 2.5520 | 2.4000 | 2.4500 | 2.4500 | 40,500 |
| 09 abr 2024 | 2.2200 | 2.5500 | 2.1200 | 2.5400 | 2.5400 | 106,300 |
| 08 abr 2024 | 2.4300 | 2.4900 | 2.2180 | 2.2400 | 2.2400 | 60,800 |
| 05 abr 2024 | 2.6500 | 2.6740 | 2.3600 | 2.3800 | 2.3800 | 106,100 |
| 04 abr 2024 | 2.7700 | 2.9400 | 2.6500 | 2.6500 | 2.6500 | 54,100 |
| 03 abr 2024 | 2.9500 | 3.0190 | 2.6220 | 2.7800 | 2.7800 | 140,500 |
| 02 abr 2024 | 3.0800 | 3.1950 | 2.9000 | 2.9600 | 2.9600 | 69,500 |
| 01 abr 2024 | 3.3500 | 3.3500 | 3.0250 | 3.0800 | 3.0800 | 34,500 |
| 28 mar 2024 | 2.9500 | 3.3500 | 2.9500 | 3.2600 | 3.2600 | 100,600 |
| 27 mar 2024 | 3.0300 | 3.0300 | 2.9100 | 2.9800 | 2.9800 | 16,500 |
| 26 mar 2024 | 2.9100 | 3.0400 | 2.8600 | 2.9300 | 2.9300 | 36,200 |
| 25 mar 2024 | 3.0700 | 3.1600 | 2.9000 | 2.9100 | 2.9100 | 51,000 |
| 22 mar 2024 | 3.2100 | 3.2100 | 2.9600 | 3.0300 | 3.0300 | 54,300 |
| 21 mar 2024 | 3.1700 | 3.1900 | 3.0750 | 3.1500 | 3.1500 | 26,300 |
| 20 mar 2024 | 3.0500 | 3.2210 | 2.9000 | 3.1100 | 3.1100 | 44,300 |
| 19 mar 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | 35,700 |
| 18 mar 2024 | 3.2400 | 3.2900 | 3.0000 | 3.0200 | 3.0200 | 63,900 |
| 15 mar 2024 | 3.2400 | 3.3040 | 3.1500 | 3.2200 | 3.2200 | 49,500 |
| 14 mar 2024 | 3.6600 | 3.6750 | 3.1700 | 3.2500 | 3.2500 | 115,400 |
| 13 mar 2024 | 3.6100 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 42,600 |
| 12 mar 2024 | 3.6100 | 3.7020 | 3.5500 | 3.6100 | 3.6100 | 64,100 |
| 11 mar 2024 | 3.8900 | 3.8900 | 3.6150 | 3.6400 | 3.6400 | 74,500 |
| 08 mar 2024 | 3.7700 | 3.8390 | 3.5940 | 3.7400 | 3.7400 | 71,700 |
| 07 mar 2024 | 3.9000 | 4.0100 | 3.6500 | 3.7700 | 3.7700 | 231,300 |
| 06 mar 2024 | 4.1000 | 4.2500 | 3.8200 | 3.8800 | 3.8800 | 423,300 |
| 05 mar 2024 | 3.6700 | 3.8900 | 3.4700 | 3.8000 | 3.8000 | 119,900 |
| 04 mar 2024 | 3.6000 | 3.9000 | 3.4400 | 3.8000 | 3.8000 | 185,000 |
| 01 mar 2024 | 3.8700 | 3.9700 | 3.6600 | 3.7100 | 3.7100 | 220,700 |
| 29 feb 2024 | 3.8900 | 4.3500 | 3.5900 | 3.8700 | 3.8700 | 737,200 |
| 28 feb 2024 | 3.6600 | 3.9400 | 3.6300 | 3.7200 | 3.7200 | 135,700 |
| 27 feb 2024 | 3.5600 | 3.8000 | 3.4800 | 3.6800 | 3.6800 | 67,400 |
| 26 feb 2024 | 3.4300 | 3.4800 | 3.2200 | 3.4800 | 3.4800 | 57,100 |
| 23 feb 2024 | 3.4700 | 3.5100 | 3.2100 | 3.3100 | 3.3100 | 45,700 |
| 22 feb 2024 | 3.7200 | 3.7200 | 3.3900 | 3.4600 | 3.4600 | 36,600 |
| 21 feb 2024 | 3.8900 | 3.9460 | 3.4400 | 3.6300 | 3.6300 | 51,800 |
| 20 feb 2024 | 4.0700 | 4.0700 | 3.8200 | 3.8900 | 3.8900 | 22,000 |
| 16 feb 2024 | 4.0400 | 4.0450 | 3.9100 | 3.9900 | 3.9900 | 21,400 |
| 15 feb 2024 | 4.1200 | 4.2000 | 3.8800 | 4.1100 | 4.1100 | 35,800 |
| 14 feb 2024 | 4.0600 | 4.3000 | 4.0500 | 4.2900 | 4.2900 | 463,600 |
| 13 feb 2024 | 5.8500 | 5.8800 | 4.3290 | 4.4000 | 4.4000 | 176,100 |
| 12 feb 2024 | 5.7000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 44,400 |
| 09 feb 2024 | 6.3390 | 6.4050 | 6.2200 | 6.3100 | 6.3100 | 4,100 |
| 08 feb 2024 | 6.4100 | 6.4800 | 6.2100 | 6.2900 | 6.2900 | 9,800 |
| 07 feb 2024 | 6.3000 | 6.5900 | 6.1000 | 6.4000 | 6.4000 | 21,300 |
| 06 feb 2024 | 6.4000 | 6.4000 | 6.3000 | 6.3360 | 6.3360 | 11,100 |
| 05 feb 2024 | 6.6500 | 6.6500 | 6.2700 | 6.4400 | 6.4400 | 44,300 |
| 02 feb 2024 | 6.6000 | 6.6000 | 6.2000 | 6.2000 | 6.2000 | 11,800 |
| 01 feb 2024 | 6.8500 | 6.8500 | 6.1600 | 6.5300 | 6.5300 | 22,700 |
| 31 ene 2024 | 5.8700 | 7.0490 | 5.7700 | 6.2540 | 6.2540 | 43,800 |
| 30 ene 2024 | 5.6700 | 5.9900 | 5.6000 | 5.9700 | 5.9700 | 32,700 |
| 29 ene 2024 | 6.4000 | 6.4000 | 5.6900 | 5.8870 | 5.8870 | 28,900 |
| 26 ene 2024 | 6.5000 | 6.6500 | 6.2000 | 6.2000 | 6.2000 | 3,200 |
| 25 ene 2024 | 6.1800 | 6.4300 | 6.1010 | 6.4300 | 6.4300 | 5,100 |
| 24 ene 2024 | 6.4600 | 6.6450 | 6.0500 | 6.1850 | 6.1850 | 10,900 |
| 23 ene 2024 | 6.7500 | 6.7500 | 6.4500 | 6.5820 | 6.5820 | 5,300 |
| 22 ene 2024 | 6.3500 | 6.8300 | 6.1700 | 6.4100 | 6.4100 | 15,300 |
| 19 ene 2024 | 6.7200 | 6.7200 | 6.0390 | 6.4500 | 6.4500 | 25,800 |
| 18 ene 2024 | 7.0000 | 7.2340 | 6.5500 | 6.6950 | 6.6950 | 9,100 |
| 17 ene 2024 | 7.5600 | 7.6000 | 6.8200 | 7.0000 | 7.0000 | 27,700 |
| 16 ene 2024 | 8.5000 | 8.5000 | 7.6460 | 8.0900 | 8.0900 | 20,000 |
| 12 ene 2024 | 8.2400 | 8.8900 | 8.1660 | 8.7760 | 8.7760 | 11,400 |
| 11 ene 2024 | 8.3800 | 8.3800 | 8.0000 | 8.0800 | 8.0800 | 9,500 |
| 10 ene 2024 | 8.0800 | 8.4500 | 8.0800 | 8.4400 | 8.4400 | 14,500 |
| 09 ene 2024 | 7.8000 | 8.4000 | 7.8000 | 8.2300 | 8.2300 | 33,700 |
| 08 ene 2024 | 8.4900 | 8.4900 | 7.8280 | 8.0100 | 8.0100 | 14,400 |
| 05 ene 2024 | 7.7400 | 8.2710 | 7.7400 | 8.1550 | 8.1550 | 28,600 |
| 04 ene 2024 | 7.8900 | 8.3000 | 7.6600 | 7.9300 | 7.9300 | 43,200 |
| 03 ene 2024 | 8.5000 | 8.6400 | 7.5390 | 8.3500 | 8.3500 | 69,500 |
| 02 ene 2024 | 10.1300 | 10.1300 | 8.4300 | 8.6900 | 8.6900 | 85,600 |
| 02 ene 2024 | 1:65 División de acciones | |||||
| 29 dic 2023 | 10.0750 | 10.5950 | 10.0750 | 10.2700 | 10.2700 | 16,343 |
| 28 dic 2023 | 10.2700 | 10.9200 | 10.0750 | 10.7900 | 10.7900 | 34,032 |
| 27 dic 2023 | 10.1400 | 10.3350 | 9.4900 | 10.2700 | 10.2700 | 28,489 |
| 26 dic 2023 | 10.3350 | 10.3350 | 9.8150 | 10.0100 | 10.0100 | 8,035 |
| 22 dic 2023 | 10.1400 | 10.3350 | 9.9450 | 10.3350 | 10.3350 | 10,248 |
| 21 dic 2023 | 10.3350 | 10.3350 | 9.8800 | 10.1400 | 10.1400 | 5,680 |
| 20 dic 2023 | 10.7900 | 10.9200 | 9.8800 | 10.2700 | 10.2700 | 5,594 |
| 19 dic 2023 | 9.7500 | 10.7250 | 9.7500 | 10.7250 | 10.7250 | 5,397 |
| 18 dic 2023 | 9.9450 | 10.4000 | 9.7500 | 9.7500 | 9.7500 | 6,488 |
| 15 dic 2023 | 10.2050 | 10.4000 | 9.8150 | 9.8150 | 9.8150 | 7,829 |
| 14 dic 2023 | 9.3600 | 10.3350 | 9.3600 | 10.2050 | 10.2050 | 8,194 |
| 13 dic 2023 | 10.0750 | 10.0750 | 8.5150 | 9.3600 | 9.3600 | 18,243 |
| 12 dic 2023 | 10.4000 | 10.8550 | 10.2050 | 10.2050 | 10.2050 | 5,483 |
| 11 dic 2023 | 11.3750 | 11.5050 | 10.2050 | 10.5300 | 10.5300 | 13,698 |
| 08 dic 2023 | 11.7650 | 12.3500 | 11.4400 | 11.7000 | 11.7000 | 7,642 |
| 07 dic 2023 | 11.8300 | 12.2850 | 11.4400 | 12.0250 | 12.0250 | 8,777 |
| 06 dic 2023 | 11.9600 | 12.0250 | 11.3750 | 11.7000 | 11.7000 | 7,066 |
| 05 dic 2023 | 11.5700 | 15.0800 | 11.1150 | 12.1550 | 12.1550 | 71,917 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.