U.S. markets closed

ToughBuilt Industries, Inc. (TBLT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.2600+0.2400 (+7.95%)
Al cierre: 04:00PM EDT
3.3000 +0.04 (+1.23%)
Fuera de horario: 07:02PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20242.95003.35002.95003.26003.2600100,600
27 mar 20243.03003.03002.91002.98002.980016,500
26 mar 20242.91003.04002.86002.93002.930036,200
25 mar 20243.07003.16002.90002.91002.910051,000
22 mar 20243.21003.21002.96003.03003.030054,300
21 mar 20243.17003.19003.07503.15003.150026,300
20 mar 20243.05003.22102.90003.11003.110044,300
19 mar 20243.00003.08003.00003.04003.040035,700
18 mar 20243.24003.29003.00003.02003.020063,900
15 mar 20243.24003.30403.15003.22003.220049,500
14 mar 20243.66003.67503.17003.25003.2500115,400
13 mar 20243.61003.70003.55003.55003.550042,600
12 mar 20243.61003.70203.55003.61003.610064,100
11 mar 20243.89003.89003.61503.64003.640074,500
08 mar 20243.77003.83903.59403.74003.740071,700
07 mar 20243.90004.01003.65003.77003.7700231,300
06 mar 20244.10004.25003.82003.88003.8800423,300
05 mar 20243.67003.89003.47003.80003.8000119,900
04 mar 20243.60003.90003.44003.80003.8000185,000
01 mar 20243.87003.97003.66003.71003.7100220,700
29 feb 20243.89004.35003.59003.87003.8700737,200
28 feb 20243.66003.94003.63003.72003.7200135,700
27 feb 20243.56003.80003.48003.68003.680067,400
26 feb 20243.43003.48003.22003.48003.480057,100
23 feb 20243.47003.51003.21003.31003.310045,700
22 feb 20243.72003.72003.39003.46003.460036,600
21 feb 20243.89003.94603.44003.63003.630051,800
20 feb 20244.07004.07003.82003.89003.890022,000
16 feb 20244.04004.04503.91003.99003.990021,400
15 feb 20244.12004.20003.88004.11004.110035,800
14 feb 20244.06004.30004.05004.29004.2900463,600
13 feb 20245.85005.88004.32904.40004.4000176,100
12 feb 20245.70006.00005.70005.70005.700044,400
09 feb 20246.33906.40506.22006.31006.31004,100
08 feb 20246.41006.48006.21006.29006.29009,800
07 feb 20246.30006.59006.10006.40006.400021,300
06 feb 20246.40006.40006.30006.33606.336011,100
05 feb 20246.65006.65006.27006.44006.440044,300
02 feb 20246.60006.60006.20006.20006.200011,800
01 feb 20246.85006.85006.16006.53006.530022,700
31 ene 20245.87007.04905.77006.25406.254043,800
30 ene 20245.67005.99005.60005.97005.970032,700
29 ene 20246.40006.40005.69005.88705.887028,900
26 ene 20246.50006.65006.20006.20006.20003,200
25 ene 20246.18006.43006.10106.43006.43005,100
24 ene 20246.46006.64506.05006.18506.185010,900
23 ene 20246.75006.75006.45006.58206.58205,300
22 ene 20246.35006.83006.17006.41006.410015,300
19 ene 20246.72006.72006.03906.45006.450025,800
18 ene 20247.00007.23406.55006.69506.69509,100
17 ene 20247.56007.60006.82007.00007.000027,700
16 ene 20248.50008.50007.64608.09008.090020,000
12 ene 20248.24008.89008.16608.77608.776011,400
11 ene 20248.38008.38008.00008.08008.08009,500
10 ene 20248.08008.45008.08008.44008.440014,500
09 ene 20247.80008.40007.80008.23008.230033,700
08 ene 20248.49008.49007.82808.01008.010014,400
05 ene 20247.74008.27107.74008.15508.155028,600
04 ene 20247.89008.30007.66007.93007.930043,200
03 ene 20248.50008.64007.53908.35008.350069,500
02 ene 202410.130010.13008.43008.69008.690085,600
02 ene 20241:65 División de acciones
29 dic 202310.075010.595010.075010.270010.270016,343
28 dic 202310.270010.920010.075010.790010.790034,032
27 dic 202310.140010.33509.490010.270010.270028,489
26 dic 202310.335010.33509.815010.010010.01008,035
22 dic 202310.140010.33509.945010.335010.335010,248
21 dic 202310.335010.33509.880010.140010.14005,680
20 dic 202310.790010.92009.880010.270010.27005,594
19 dic 20239.750010.72509.750010.725010.72505,397
18 dic 20239.945010.40009.75009.75009.75006,488
15 dic 202310.205010.40009.81509.81509.81507,829
14 dic 20239.360010.33509.360010.205010.20508,194
13 dic 202310.075010.07508.51509.36009.360018,243
12 dic 202310.400010.855010.205010.205010.20505,483
11 dic 202311.375011.505010.205010.530010.530013,698
08 dic 202311.765012.350011.440011.700011.70007,642
07 dic 202311.830012.285011.440012.025012.02508,777
06 dic 202311.960012.025011.375011.700011.70007,066
05 dic 202311.570015.080011.115012.155012.155071,917
04 dic 202311.570011.635011.115011.570011.57002,898
01 dic 202311.700011.700010.985011.180011.18003,243
30 nov 202311.570011.635010.920010.920010.92003,238
29 nov 202311.245011.635011.050011.245011.24502,605
28 nov 202311.310011.570011.180011.245011.24502,752
27 nov 202311.635011.700011.310011.310011.31002,185
24 nov 202311.375011.570011.050011.440011.44001,186
22 nov 202311.375011.635011.050011.050011.05004,858
21 nov 202311.700012.285011.245011.375011.37502,926
20 nov 202312.025012.610011.700011.830011.83007,100
17 nov 202312.025012.025011.310011.700011.70003,092
16 nov 202311.895012.285011.375011.960011.96002,374
15 nov 202312.350012.350010.855011.960011.96007,054
14 nov 202312.025012.675011.765012.350012.35008,837
13 nov 202311.700012.025011.050011.830011.83005,591
10 nov 202311.375011.505011.050011.180011.18003,140
09 nov 202311.700012.025011.050011.180011.18004,046
08 nov 202311.700012.155011.375011.700011.70004,069
07 nov 202312.675012.740011.830011.960011.96003,946
06 nov 202312.935013.000012.350012.415012.41503,685
*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...