ToughBuilt Industries (TBLT) Stock Chart & Stock Price History → This 1 Biotech Stock has been shocking the markets (From Huge Alerts) (Ad) Free TBLT Stock Alerts $2.61 +0.01 (+0.38%) (As of 05/8/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media ToughBuilt Industries Stock Price Performance5 Day Performance+2.76%1 Month Performance+5.67%3 Month Performance-58.96%6 Month Performance-76.65%Year-To-Date Performance-74.51%1 Year Performance-95.77% Receive TBLT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ToughBuilt Industries and its competitors with MarketBeat's FREE daily newsletter Email Address Ad American Hartford Gold GroupTrump Asset Seizure Threat Alert: Could Your Savings Be Next?Trump Asset Seizures Threat A Warning For 401K Owners?Request Your FREE WEALTH PROTECTION GUIDE TBLT Stock Chart for Thursday, May, 9, 2024 TBLT Chart by TradingView ToughBuilt Industries Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/08/2024$2.60$2.61+0.38%$2.69$2.5513,291 shs$1.64 million05/07/2024$2.55$2.60+1.96%$2.69$2.5347,144 shs$1.64 million05/06/2024$2.54$2.55+0.39%$2.63$2.4718,414 shs$1.61 million05/03/2024$2.37$2.54+7.17%$2.57$2.3547,394 shs$1.60 million05/02/2024$2.29$2.37+3.49%$2.48$2.2639,364 shs$1.49 million05/01/2024$2.30$2.29-0.43%$2.38$2.2034,187 shs$1.44 million Get the Latest News and Ratings for TBLT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ToughBuilt Industries and its competitors with MarketBeat's FREE daily newsletter. 04/30/2024$2.42$2.30-4.96%$2.56$2.3029,807 shs$1.45 million04/29/2024$2.46$2.42-1.63%$2.48$2.3743,471 shs$1.53 million04/26/2024$2.52$2.46-2.38%$2.58$2.4244,887 shs$1.55 million04/25/2024$2.78$2.52-9.19%$2.70$2.5036,092 shs$1.60 million04/24/2024$2.79$2.78-0.36%$2.80$2.5741,581 shs$1.75 million04/23/2024$2.74$2.79+1.64%$2.99$2.60163,436 shs$1.76 million04/22/2024$2.24$2.74+22.32%$2.76$2.21519,820 shs$1.73 million04/19/2024$2.30$2.24-2.61%$2.33$2.1354,303 shs$1.41 million04/18/2024$2.40$2.30-4.17%$2.35$2.14101,915 shs$1.45 million04/17/2024$2.16$2.40+11.11%$2.97$2.21726,551 shs$1.51 million04/16/2024$2.21$2.16-2.26%$2.31$2.1236,305 shs$1.36 million04/15/2024$2.45$2.21-9.80%$2.48$2.1653,789 shs$1.39 million04/12/2024$2.48$2.45-1.21%$2.59$2.3826,245 shs$1.54 million04/11/2024$2.45$2.48+1.22%$2.57$2.3333,680 shs$1.58 million04/10/2024$2.47$2.45-0.81%$2.55$2.4040,513 shs$1.54 million04/09/2024$2.24$2.47+10.27%$2.55$2.12105,696 shs$1.56 million04/08/2024$2.38$2.24-5.88%$2.49$2.2254,215 shs$1.41 million04/05/2024$2.65$2.38-10.19%$2.67$2.36105,899 shs$1.50 million04/04/2024$2.78$2.65-4.68%$2.94$2.6554,080 shs$1.67 million04/03/2024$2.97$2.78-6.40%$3.02$2.62140,478 shs$1.75 million04/02/2024$3.08$2.97-3.57%$3.14$2.9069,445 shs$1.87 million04/01/2024$3.26$3.08-5.52%$3.35$3.0334,525 shs$1.96 million03/29/2024$3.26$3.26$3.35$2.95100,615 shs$2.05 million03/28/2024$2.98$3.26+9.40%$3.35$2.9599,544 shs$2.05 million03/27/2024$2.93$2.98+1.71%$3.03$2.9114,060 shs$1.88 million03/26/2024$2.91$2.93+0.69%$3.04$2.8635,402 shs$1.86 million03/25/2024$3.03$2.91-3.96%$3.16$2.9050,887 shs$1.83 million03/22/2024$3.15$3.03-3.81%$3.21$2.9654,324 shs$1.91 million03/21/2024$3.11$3.15+1.29%$3.19$3.0725,909 shs$2 million03/20/2024$3.04$3.11+2.30%$3.22$2.9042,378 shs$1.96 million03/19/2024$3.02$3.04+0.66%$3.08$3.0034,332 shs$1.92 million03/18/2024$3.22$3.02-6.21%$3.29$3.0063,790 shs$1.90 million03/15/2024$3.29$3.22-2.13%$3.30$3.1549,428 shs$2.03 million03/14/2024$3.55$3.29-7.32%$3.68$3.18115,412 shs$2.07 millionHow Biden has already won 2024 (Ad)Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. 03/13/2024$3.61$3.55-1.66%$3.70$3.5542,179 shs$2.24 million03/12/2024$3.64$3.61-0.82%$3.70$3.5663,857 shs$2.29 million03/11/2024$3.74$3.64-2.67%$3.89$3.6273,142 shs$2.29 million03/08/2024$3.77$3.74-0.80%$3.84$3.5971,144 shs$2.36 million03/07/2024$3.88$3.77-2.84%$4.00$3.65229,308 shs$2.39 million03/06/2024$3.80$3.88+2.11%$4.25$3.82383,386 shs$2.44 million03/05/2024$3.80$3.80$3.89$3.47111,096 shs$2.39 million03/04/2024$3.71$3.80+2.43%$3.90$3.44179,773 shs$2.39 million03/01/2024$3.87$3.71-4.13%$3.97$3.66220,640 shs$2.34 million02/29/2024$3.72$3.87+4.03%$4.35$3.59722,964 shs$2.44 million02/28/2024$3.68$3.72+1.09%$3.94$3.63134,910 shs$2.34 million02/27/2024$3.48$3.68+5.75%$3.80$3.4867,436 shs$2.34 million02/26/2024$3.31$3.48+5.14%$3.48$3.2256,706 shs$2.19 million02/23/2024$3.46$3.31-4.34%$3.51$3.2145,011 shs$2.09 million02/22/2024$3.63$3.46-4.68%$3.72$3.3936,339 shs$2.20 million02/21/2024$3.88$3.63-6.44%$3.95$3.4450,866 shs$2.29 million02/20/2024$3.99$3.88-2.76%$4.07$3.8321,928 shs$2.44 million02/19/2024$3.99$3.99$4.05$3.9124,400 shs$2.51 million02/16/2024$4.11$3.99-2.92%$4.05$3.9121,389 shs$2.51 million02/15/2024$4.29$4.11-4.20%$4.20$3.8833,816 shs$2.59 million02/14/2024$4.40$4.29-2.50%$4.30$4.05463,218 shs$2.70 million02/13/2024$5.70$4.40-22.81%$5.88$4.33175,203 shs$2.51 million02/12/2024$6.31$5.70-9.67%$6.00$5.7044,020 shs$3.24 million02/09/2024$6.29$6.36+1.11%$6.41$6.204,075 shs$3.63 million02/08/2024$6.41$6.29-1.87%$6.48$6.219,750 shs$3.59 million Related Companies: ReTo Eco-Solutions Stock Chart CEA Industries Stock Chart L.S. Starrett Stock Chart Eastern Stock Chart Lifetime Brands Stock Chart Hillman Solutions Stock Chart Simpson Manufacturing Stock Chart Cementos Pacasmayo S.A.A. Stock Chart Energy Focus Stock Chart WANG & LEE GROUP Stock Chart Receive TBLT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ToughBuilt Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TBLT) was last updated on 5/9/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaThis 1 Biotech Stock has been shocking the marketsHuge AlertsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsUrgent Nvidia WarningAltimetry348 million Americans lives to END as we know it?The Oxford ClubThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ToughBuilt Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.