U.S. markets closed

ToughBuilt Industries, Inc. (TBLT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.2400-0.0200 (-0.88%)
Al cierre: 04:00PM EST
2.2600 +0.02 (+0.89%)
Fuera de horario: 07:57PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 20232.26002.30002.21002.24002.2400525,300
02 feb 20232.21002.30002.20002.26002.2600944,500
01 feb 20232.16002.21802.13002.19002.1900353,900
31 ene 20232.17002.21002.14002.16002.1600563,400
30 ene 20232.15002.18002.10102.17002.1700416,900
27 ene 20232.10002.18002.05102.15002.1500456,900
26 ene 20232.10002.15002.03002.10002.1000555,900
25 ene 20232.06002.20002.05002.08002.08001,242,100
24 ene 20232.15002.20502.05002.06002.0600492,800
23 ene 20232.08002.22002.05002.17002.1700469,800
20 ene 20232.06002.10002.01002.06002.0600191,700
19 ene 20232.09002.09002.01002.04002.0400292,300
18 ene 20232.19002.25002.08502.11002.1100708,900
17 ene 20232.23002.23002.10002.15002.1500660,500
13 ene 20232.23002.33002.21002.23002.2300510,900
12 ene 20232.26002.28502.15002.24002.2400569,200
11 ene 20232.28002.33002.23002.23002.2300667,100
10 ene 20232.26002.29002.19002.24002.2400352,000
09 ene 20232.17002.32002.14002.21002.21001,250,400
06 ene 20232.16002.19002.10002.15002.1500317,900
05 ene 20232.15002.20002.09002.11002.1100271,700
04 ene 20232.17002.29002.15002.26002.2600693,900
03 ene 20232.30002.35002.08002.17002.1700726,600
30 dic 20221.97002.34001.95002.34002.34001,274,500
29 dic 20221.81002.00001.76001.98001.9800678,900
28 dic 20221.86001.86001.72501.79001.7900727,400
27 dic 20221.90001.94201.83001.87001.8700535,300
23 dic 20221.90001.98501.84501.94001.9400359,400
22 dic 20221.97001.97001.81501.90001.9000371,700
21 dic 20221.95002.00001.90801.95001.9500450,600
20 dic 20221.98002.03501.90001.90001.9000315,300
19 dic 20222.05002.07001.93001.93001.9300501,800
16 dic 20222.08002.18002.04002.04002.0400728,600
15 dic 20222.09002.18002.04002.13002.1300312,100
14 dic 20222.09002.20002.09002.10002.1000328,000
13 dic 20222.28002.34002.09102.10002.1000674,400
12 dic 20222.16002.28002.08002.25002.2500377,600
09 dic 20222.12002.25002.08202.14002.1400320,100
08 dic 20222.11002.22002.08002.16002.1600484,900
07 dic 20222.15002.16002.01002.11002.11001,113,400
06 dic 20222.34002.34002.14002.15002.1500978,800
05 dic 20222.35002.36002.25002.33002.3300980,500
02 dic 20222.30102.43002.28002.36002.3600445,500
01 dic 20222.34002.47002.27002.29002.29001,012,200
30 nov 20222.26002.46002.26002.31002.31001,171,500
29 nov 20222.37002.38002.25002.26002.2600741,500
28 nov 20222.53002.53002.38102.43002.4300563,200
25 nov 20222.50002.52002.44902.51002.5100324,600
23 nov 20222.67002.67002.43002.51002.51001,608,300
22 nov 20222.60002.90002.55002.67002.67005,084,800
21 nov 20222.53002.68002.49002.54002.5400786,400
18 nov 20222.55002.73002.48002.65002.65001,508,500
17 nov 20222.40002.69002.37002.59002.59002,824,200
16 nov 20222.50002.63002.32002.43002.43005,850,100
15 nov 20223.09003.35002.93003.22003.220013,606,700
14 nov 20222.65004.00002.56003.79003.790076,905,700
11 nov 20222.05002.22002.02202.20002.2000371,400
10 nov 20221.95002.04001.91101.97001.9700494,700
09 nov 20222.00002.00701.77001.80001.8000603,200
08 nov 20222.01002.15001.94002.02002.0200490,100
07 nov 20222.05002.05001.96001.98001.9800363,200
04 nov 20222.04002.06001.96002.03002.0300309,900
03 nov 20222.03002.13702.01002.03002.0300287,700
02 nov 20222.09002.19002.03002.09002.0900368,700
01 nov 20222.11002.19202.09002.10002.1000265,100
31 oct 20222.10002.18002.07002.07002.0700270,800
28 oct 20222.16002.22002.05002.15002.1500321,000
27 oct 20222.27002.38002.15002.15002.1500373,600
26 oct 20222.29002.41002.20002.27002.2700612,000
25 oct 20222.05002.45002.05002.33002.33001,079,500
24 oct 20222.08002.13002.01002.05002.0500247,700
21 oct 20222.05002.17002.02002.08002.0800406,700
20 oct 20222.09002.22802.05002.07002.0700265,800
19 oct 20222.23002.31002.05002.12002.1200906,000
18 oct 20222.32002.36102.17002.20002.2000323,500
17 oct 20222.23002.37002.20002.29002.2900409,700
14 oct 20222.35002.35002.10002.16002.1600349,000
13 oct 20222.22002.37002.15902.32002.3200401,400
12 oct 20222.35002.38002.26002.33002.3300638,100
11 oct 20222.67002.67002.28002.35002.35001,136,200
10 oct 20222.60002.92002.60002.70002.70002,152,100
07 oct 20222.78002.78002.52002.59002.59001,172,700
06 oct 20222.32003.06002.32002.90002.90005,267,900
05 oct 20222.22002.38002.13302.32002.32001,803,000
04 oct 20222.13002.24002.13002.22002.2200591,700
03 oct 20222.00002.12001.90002.10002.1000654,100
30 sept 20222.10002.19002.01502.04002.0400563,800
29 sept 20222.26002.31402.08002.09002.0900576,100
28 sept 20222.20002.40002.17802.32002.3200867,500
27 sept 20222.25002.38002.17502.21002.21001,105,000
26 sept 20222.06002.43002.05002.21002.21002,528,000
23 sept 20222.17002.20002.00002.03002.0300829,800
22 sept 20222.18002.34002.15102.28002.2800971,200
21 sept 20222.35002.35002.20002.22002.2200789,500
20 sept 20222.38002.41902.25002.26002.2600576,700
19 sept 20222.26002.43002.20002.41002.4100724,200
16 sept 20222.35002.48002.30002.36002.3600708,200
15 sept 20222.63002.67002.44002.47002.4700796,900
14 sept 20222.61002.65002.50002.58002.5800872,400
13 sept 20222.72002.78002.65002.65002.6500843,200
*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...