5 DAY PERFORMANCE
+34.00%
1 MONTH PERFORMANCE
+14.04%
3 MONTH PERFORMANCE
-4.29%
6 MONTH PERFORMANCE
+16.27%
YEAR-TO-DATE PERFORMANCE
+0.37%
1 YEAR PERFORMANCE
-25.76%
ToughBuilt Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.35 | $2.00 (-14.89%) | $2.35 | $2.00 | 750 | $635,808 |
| 03/11/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 1,300 | $635,808 |
| 03/10/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 2,000 | $635,808 |
| 03/07/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 1,500 | $635,808 |
| 03/06/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 900 | $318 |
| 03/05/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 0 | $747,074 |
| 03/04/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 4 | $747,074 |
| 03/03/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 0 | $747,074 |
| 02/28/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 4 | $747,074 |
| 02/27/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 400 | $747,074 |
| 02/26/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 17 | $747,074 |
| 02/25/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 200 | $747,074 |
| 02/24/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 77 | $747,074 |
| 02/21/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 309 | $747,074 |
| 02/20/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 400 | $747,074 |
| 02/19/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 50 | $747,074 |
| 02/18/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 500 | $747,074 |
| 02/14/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 200 | $747,074 |
| 02/13/2025 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.30 | 500 | $731,179 |
| 02/12/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 1,418 | $747,074 |
| 02/11/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 400 | $747,074 |
| 02/10/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 122 | $747,074 |
| 02/07/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.30 | 1,617 | $747,074 |
| 02/06/2025 | $2.35 | $2.36 (0.43%) | $2.36 | $2.35 | 1,249 | $750,253 |
| 02/05/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 76 | $747,074 |
| 02/04/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 260 | $747,074 |
| 02/03/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 627 | $747,074 |
| 01/31/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 12 | $715,284 |
| 01/30/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 397 | $715,284 |
| 01/29/2025 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 77 | $718,463 |
| 01/28/2025 | $2.00 | $2.26 (13%) | $2.26 | $2.00 | 373 | $718,463 |
| 01/27/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 38 | $715,284 |
| 01/24/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 499 | $715,284 |
| 01/23/2025 | $2.25 | $2.26 (0.44%) | $2.26 | $2.25 | 700 | $718,463 |
| 01/22/2025 | $2.55 | $2.10 (-17.65%) | $2.55 | $2.00 | 4,329 | $667,598 |
| 01/21/2025 | $2.10 | $2.55 (21.43%) | $2.55 | $2.10 | 3,500 | $810,655 |
| 01/17/2025 | $2.65 | $2.65 (0%) | $2.66 | $2.60 | 12,700 | $842,446 |
| 01/16/2025 | $2.66 | $2.65 (-0.38%) | $2.66 | $2.65 | 1,215 | $842,446 |
| 01/15/2025 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 360 | $845,625 |
| 01/14/2025 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 31 | $845,625 |
| 01/13/2025 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 2,698 | $845,625 |
| 01/10/2025 | $2.67 | $2.66 (-0.37%) | $2.67 | $2.66 | 1,264 | $845,625 |
| 01/08/2025 | $2.69 | $2.68 (-0.56%) | $2.69 | $2.66 | 1,991 | $850,393 |
| 01/07/2025 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 311 | $848,804 |
| 01/06/2025 | $2.66 | $2.68 (0.56%) | $2.68 | $2.66 | 1,619 | $850,393 |
| 01/03/2025 | $2.67 | $2.68 (0.37%) | $2.68 | $2.67 | 1,134 | $851,983 |
| 01/02/2025 | $2.68 | $2.66 (-0.56%) | $2.68 | $2.66 | 722 | $845,625 |
| 12/31/2024 | $2.66 | $2.67 (0.38%) | $2.68 | $2.66 | 8,140 | $848,804 |
| 12/30/2024 | $2.66 | $2.66 (0%) | $2.68 | $2.66 | 6,403 | $845,625 |
| 12/27/2024 | $2.65 | $3.68 (38.87%) | $3.68 | $2.65 | 15,093 | $1.17 M |
| 12/26/2024 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 922 | $845,625 |
| 12/24/2024 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 2,525 | $845,625 |
| 12/23/2024 | $2.66 | $2.66 (0%) | $2.67 | $2.66 | 2,932 | $845,625 |
| 12/20/2024 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 129 | $861,520 |
| 12/19/2024 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 316 | $861,520 |
| 12/18/2024 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 1,479 | $1.28 M |
| 12/17/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 205 | $1.30 M |
| 12/16/2024 | $2.70 | $2.80 (3.7%) | $2.80 | $2.70 | 581 | $1.35 M |
| 12/13/2024 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 946 | $1.35 M |
| 12/12/2024 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 103 | $1.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
