Dark

TBLTW
ToughBuilt Industries, Inc. Warrant
stock NASDAQ

Inactive

Nov 9, 2023

0.0101USD+1.000%(+0.0001)37,347

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.01)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-09	0.010100	0.012900	0.010100	0.010100	+1.000%	37,347	0.000%
2023-11-08	0.012900	0.012900	0.006500	0.010000	-22.481%	44,383	+1.000%
2023-11-07	0.010500	0.022400	0.010100	0.012900	+22.857%	79,881	-21.705%
2023-11-06	0.010100	0.019800	0.010100	0.010500	-46.970%	5,532	-3.810%
2023-11-03	0.020000	0.020200	0.010000	0.019800	+39.437%	28,086	-48.990%
2023-11-02	0.019300	0.050000	0.010200	0.014200	-28.283%	12,558	-28.873%
2023-11-01	0.010100	0.019800	0.009900	0.019800	+96.040%	58,139	-48.990%
2023-10-31	0.010100	0.010100	0.010100	0.010100	+1.000%	358	0.000%
2023-10-30	0.018000	0.018000	0.010000	0.010000	-12.281%	34,400	+1.000%
2023-10-27	0.011400	0.018000	0.011400	0.011400	+15.152%	20,488	-11.404%
2023-10-26	0.009000	0.018700	0.009000	0.009900	-21.429%	16,969	+2.020%
2023-10-25	0.020000	0.023300	0.009000	0.012600	-62.500%	132,630	-19.841%
2023-10-24	0.036299	0.036299	0.033600	0.033600	+12.375%	8,024	-69.940%
2023-10-20	0.029900	0.050000	0.024000	0.029900	+48.020%	10,750	-66.221%
2023-10-19	0.029900	0.029900	0.020200	0.020200	-32.215%	2,623	-50.000%
2023-10-18	0.029900	0.030000	0.015000	0.029800	+97.351%	16,670	-66.107%
2023-10-17	0.027600	0.027600	0.015100	0.015100	-24.500%	62,920	-33.113%
2023-10-16	0.029600	0.029700	0.020000	0.020000	0.000%	9,406	-49.500%
2023-10-12	0.029700	0.030000	0.020000	0.020000	-18.367%	6,182	-49.500%
2023-10-11	0.024500	0.024500	0.024500	0.024500	-0.402%	309	-58.776%
2023-10-10	0.020000	0.024599	0.020000	0.024599	+23.613%	17,330	-58.941%
2023-10-09	0.024500	0.024500	0.019900	0.019900	-20.400%	48,648	-49.246%
2023-10-06	0.024800	0.029700	0.024800	0.025000	+177.778%	3,809	-59.600%
2023-10-05	0.020800	0.020800	0.009000	0.009000	-51.351%	6,175	+12.222%
2023-10-03	0.006000	0.019000	0.006000	0.018500	-2.632%	21,581	-45.405%
2023-10-02	0.009300	0.020000	0.009300	0.019000	+211.475%	17,053	-46.842%
2023-09-29	0.005200	0.006300	0.005200	0.006100	0.000%	6,476	+65.574%
2023-09-28	0.006500	0.006500	0.006100	0.006100	+1.667%	3,159	+65.574%
2023-09-27	0.005100	0.006100	0.005100	0.006000	-39.394%	8,133	+68.333%
2023-09-26	0.025000	0.025000	0.009900	0.009900	-50.500%	7,649	+2.020%
2023-09-22	0.018900	0.021100	0.018900	0.020000	+5.820%	21,852	-49.500%
2023-09-21	0.011000	0.020000	0.011000	0.018900	+152.000%	17,461	-46.561%
2023-09-20	0.010900	0.010900	0.006000	0.007500	+36.364%	28,630	+34.667%
2023-09-19	0.008900	0.019700	0.005100	0.005500	-3.509%	67,812	+83.636%
2023-09-18	0.009000	0.009000	0.005700	0.005700	-18.571%	23,670	+77.193%
2023-09-14	0.008200	0.013900	0.005900	0.007000	-1.408%	63,422	+44.286%
2023-09-13	0.007000	0.007100	0.007000	0.007100	+1.429%	30,002	+42.254%
2023-09-12	0.007000	0.007000	0.006000	0.007000	0.000%	103,918	+44.286%
2023-09-11	0.008400	0.009900	0.007000	0.007000	+25.000%	6,648	+44.286%
2023-09-08	0.006500	0.020000	0.005000	0.005600	-39.785%	117,284	+80.357%
2023-09-07	0.010000	0.010300	0.008100	0.009300	+36.765%	87,860	+8.602%
2023-09-06	0.011500	0.020000	0.006800	0.006800	-32.000%	39,052	+48.529%
2023-09-05	0.015100	0.015600	0.000100	0.010000	-50.000%	176,061	+1.000%
2023-09-01	0.022900	0.022900	0.020000	0.020000	0.000%	10,802	-49.500%
2023-08-31	0.018000	0.023451	0.018000	0.020000	-31.507%	3,520	-49.500%
2023-08-30	0.029200	0.029200	0.029200	0.029200	+22.947%	300	-65.411%
2023-08-25	0.025600	0.029500	0.023750	0.023750	-7.946%	82,412	-57.474%
2023-08-24	0.029900	0.029900	0.025100	0.025800	-2.642%	1,314	-60.853%
2023-08-22	0.029700	0.030000	0.025000	0.026500	-3.636%	14,702	-61.887%
2023-08-16	0.025000	0.027500	0.025000	0.027500	-8.333%	17,676	-63.273%
2023-08-15	0.027500	0.030000	0.025100	0.030000	+14.504%	2,200	-66.333%
2023-08-14	0.026200	0.026200	0.026200	0.026200	0.000%	154	-61.450%
2023-08-11	0.029900	0.030000	0.022500	0.026200	-12.667%	14,616	-61.450%
2023-08-10	0.037700	0.038000	0.022500	0.030000	-31.818%	12,945	-66.333%
2023-08-09	0.054700	0.060000	0.012200	0.044000	-6.582%	226,361	-77.045%
2023-08-08	0.047100	0.047100	0.047100	0.047100	0.000%	201	-78.556%
2023-08-04	0.047100	0.047100	0.047100	0.047100	-5.040%	1,501	-78.556%
2023-08-01	0.049500	0.049600	0.049500	0.049600	+5.085%	2,781	-79.637%
2023-07-31	0.047200	0.047200	0.047200	0.047200	-5.600%	212	-78.602%
2023-07-28	0.047500	0.052527	0.047100	0.050000	+21.655%	4,986	-79.800%
2023-07-27	0.041100	0.041100	0.041100	0.041100	0.000%	355	-75.426%
2023-07-26	0.054000	0.054000	0.041100	0.041100	-19.412%	1,022	-75.426%
2023-07-25	0.054000	0.054000	0.051000	0.051000	-5.556%	884	-80.196%
2023-07-24	0.046000	0.059400	0.040000	0.054000	+22.172%	40,220	-81.296%
2023-07-21	0.051000	0.051000	0.044200	0.044200	-13.756%	750	-77.149%
2023-07-20	0.044800	0.060000	0.042400	0.051250	0.000%	35,100	-80.293%
2023-07-19	0.060000	0.060000	0.051250	0.051250	-14.583%	2,402	-80.293%
2023-07-17	0.060000	0.060000	0.043100	0.060000	0.000%	6,928	-83.167%
2023-07-14	0.060000	0.060000	0.042400	0.060000	+6.762%	59,092	-83.167%
2023-07-12	0.080000	0.087900	0.040300	0.056200	-13.537%	12,300	-82.028%
2023-07-11	0.053349	0.064999	0.053000	0.064999	+7.614%	29,522	-84.461%
2023-07-07	0.050000	0.060400	0.050000	0.060400	+20.199%	3,697	-83.278%
2023-07-06	0.044699	0.069200	0.040100	0.050250	+25.622%	7,915	-79.900%
2023-07-05	0.040600	0.040600	0.039064	0.040001	-3.159%	26,288	-74.751%
2023-06-30	0.050000	0.050000	0.040200	0.041306	+2.496%	6,717	-75.548%
2023-06-29	0.055500	0.056101	0.040300	0.040300	-23.962%	20,533	-74.938%
2023-06-26	0.053000	0.053000	0.053000	0.053000	+0.760%	502	-80.943%
2023-06-23	0.050000	0.053900	0.050000	0.052600	+5.411%	23,815	-80.798%
2023-06-22	0.050000	0.050000	0.040200	0.049900	+1.837%	11,420	-79.760%
2023-06-21	0.049999	0.050500	0.047999	0.049000	+22.500%	7,205	-79.388%
2023-06-20	0.052000	0.052000	0.040000	0.040000	-18.367%	3,501	-74.750%
2023-06-15	0.052500	0.054500	0.040400	0.049000	+16.667%	6,453	-79.388%
2023-06-14	0.050000	0.050000	0.042000	0.042000	+5.000%	12,792	-75.952%
2023-06-12	0.041400	0.041400	0.040000	0.040000	-9.910%	5,007	-74.750%
2023-06-09	0.059500	0.059900	0.041400	0.044400	+11.000%	2,458	-77.252%
2023-06-08	0.060000	0.060000	0.040000	0.040000	-34.959%	1,527	-74.750%
2023-06-06	0.068700	0.068700	0.061400	0.061500	+53.750%	3,804	-83.577%
2023-06-05	0.060000	0.060000	0.040000	0.040000	-32.546%	9,137	-74.750%
2023-06-02	0.059350	0.059350	0.059300	0.059300	+19.316%	1,120	-82.968%
2023-06-01	0.049400	0.068700	0.049000	0.049700	-12.807%	15,800	-79.678%
2023-05-31	0.064000	0.070000	0.057000	0.057000	+14.228%	6,410	-82.281%
2023-05-30	0.050000	0.050000	0.035100	0.049900	-9.765%	21,562	-79.760%
2023-05-26	0.055300	0.055300	0.055300	0.055300	+10.600%	1,019	-81.736%
2023-05-25	0.050000	0.058000	0.049900	0.050000	-14.530%	12,933	-79.800%
2023-05-24	0.060600	0.060600	0.050000	0.058500	-16.309%	7,001	-82.735%
2023-05-22	0.069900	0.069900	0.069900	0.069900	-0.143%	1,100	-85.551%
2023-05-19	0.070000	0.070000	0.070000	0.070000	-0.285%	11,941	-85.571%
2023-05-17	0.070000	0.070400	0.070000	0.070200	+0.198%	6,095	-85.613%
2023-05-16	0.070000	0.070061	0.070000	0.070061	+0.087%	4,254	-85.584%
2023-05-15	0.070400	0.070400	0.070000	0.070000	-0.568%	9,005	-85.571%
2023-05-12	0.070000	0.070400	0.070000	0.070400	+0.571%	6,185	-85.653%
2023-05-11	0.070200	0.070300	0.070000	0.070000	-0.427%	12,200	-85.571%
2023-05-10	0.070100	0.070300	0.070100	0.070300	+0.285%	781	-85.633%
2023-05-09	0.070200	0.070223	0.070000	0.070100	-0.142%	17,480	-85.592%
2023-05-08	0.070300	0.070300	0.070200	0.070200	-12.030%	6,283	-85.613%
2023-05-05	0.079000	0.079800	0.079000	0.079800	+13.514%	842	-87.343%
2023-05-03	0.070500	0.070600	0.070200	0.070300	+0.142%	11,218	-85.633%
2023-05-02	0.070200	0.070900	0.070200	0.070200	0.000%	1,331	-85.613%
2023-05-01	0.070200	0.070200	0.070200	0.070200	-0.284%	992	-85.613%
2023-04-28	0.090000	0.090000	0.070400	0.070400	+0.142%	2,690	-85.653%
2023-04-27	0.070300	0.071200	0.070300	0.070300	-2.498%	10,254	-85.633%
2023-04-26	0.070799	0.079800	0.070200	0.072101	+2.708%	5,932	-85.992%
2023-04-25	0.071400	0.071400	0.070200	0.070200	-1.127%	38,756	-85.613%
2023-04-24	0.071100	0.071100	0.071000	0.071000	0.000%	1,945	-85.775%
2023-04-21	0.071000	0.071000	0.071000	0.071000	0.000%	154	-85.775%
2023-04-20	0.080000	0.080000	0.071000	0.071000	+0.709%	1,718	-85.775%
2023-04-19	0.070400	0.070500	0.070400	0.070500	-21.666%	1,787	-85.674%
2023-04-18	0.088000	0.089999	0.070500	0.089999	+12.499%	24,012	-88.778%
2023-04-17	0.080000	0.081758	0.080000	0.080000	+13.154%	2,681	-87.375%
2023-04-14	0.080000	0.080100	0.070700	0.070700	-11.625%	4,520	-85.714%
2023-04-13	0.080101	0.080101	0.080000	0.080000	+12.360%	484	-87.375%
2023-04-12	0.079000	0.079000	0.071200	0.071200	+1.136%	6,360	-85.815%
2023-04-11	0.071200	0.084100	0.070400	0.070400	-2.086%	29,673	-85.653%
2023-04-10	0.082250	0.082250	0.071900	0.071900	-10.572%	2,503	-85.953%
2023-04-06	0.072200	0.092000	0.072200	0.080400	-15.279%	3,785	-87.438%
2023-04-05	0.071600	0.094900	0.071200	0.094900	+34.419%	3,201	-89.357%
2023-04-04	0.071200	0.097900	0.070500	0.070600	-9.603%	8,297	-85.694%
2023-04-03	0.070600	0.078100	0.070600	0.078100	-8.118%	3,298	-87.068%
2023-03-31	0.085000	0.085000	0.085000	0.085000	-5.387%	255	-88.118%
2023-03-30	0.085800	0.107000	0.070000	0.089840	-1.491%	29,342	-88.758%
2023-03-29	0.090600	0.091200	0.081400	0.091200	-8.709%	12,710	-88.925%
2023-03-28	0.088100	0.128000	0.088100	0.099900	+13.393%	1,616	-89.890%
2023-03-27	0.088000	0.130000	0.088000	0.088101	-0.225%	753	-88.536%
2023-03-24	0.099600	0.110101	0.088300	0.088300	+8.610%	37,156	-88.562%
2023-03-23	0.105000	0.108000	0.081300	0.081300	-8.652%	10,900	-87.577%
2023-03-22	0.093000	0.093000	0.081400	0.089000	-17.593%	12,603	-88.652%
2023-03-21	0.108000	0.114000	0.107900	0.108000	-16.923%	6,733	-90.648%
2023-03-20	0.101900	0.130000	0.080000	0.130000	+62.500%	33,988	-92.231%
2023-03-17	0.091600	0.101900	0.070500	0.080000	-11.111%	35,492	-87.375%
2023-03-16	0.080800	0.090101	0.080800	0.090000	-18.182%	57,706	-88.778%
2023-03-15	0.100000	0.130000	0.090399	0.110000	+10.000%	70,377	-90.818%
2023-03-13	0.124950	0.124950	0.081100	0.100000	-16.736%	8,235	-89.900%
2023-03-10	0.072800	0.130000	0.072800	0.120100	+70.597%	17,968	-91.590%
2023-03-09	0.130000	0.130000	0.070400	0.070400	-15.990%	8,916	-85.653%
2023-03-08	0.083200	0.083800	0.082600	0.083800	-23.679%	4,165	-87.947%
2023-03-06	0.100000	0.130000	0.100000	0.109800	+9.800%	43,909	-90.801%
2023-03-03	0.100000	0.100000	0.087499	0.100000	+11.359%	2,357	-89.900%
2023-03-02	0.084950	0.089900	0.074100	0.089800	+12.250%	9,431	-88.753%
2023-03-01	0.080000	0.080100	0.080000	0.080000	0.000%	600	-87.375%
2023-02-28	0.080000	0.080000	0.080000	0.080000	+7.962%	250	-87.375%
2023-02-27	0.077000	0.087900	0.071000	0.074100	-17.667%	25,090	-86.370%
2023-02-24	0.105500	0.105500	0.090000	0.090000	-14.854%	1,482	-88.778%
2023-02-23	0.090100	0.105701	0.071600	0.105701	+14.271%	2,794	-90.445%
2023-02-21	0.086200	0.092800	0.086200	0.092500	+5.642%	6,100	-89.081%
2023-02-17	0.087195	0.087560	0.086100	0.087560	+1.577%	1,940	-88.465%
2023-02-16	0.092000	0.093400	0.086200	0.086201	-7.609%	3,091	-88.283%
2023-02-15	0.093299	0.093300	0.093299	0.093300	+8.237%	3,100	-89.175%
2023-02-14	0.086100	0.093400	0.086100	0.086200	-11.226%	8,201	-88.283%
2023-02-13	0.086200	0.097100	0.086200	0.097100	-0.512%	1,300	-89.598%
2023-02-09	0.092051	0.097600	0.092051	0.097600	+12.184%	3,282	-89.652%
2023-02-08	0.090000	0.090000	0.087000	0.087000	+1.045%	3,827	-88.391%
2023-02-06	0.107000	0.107000	0.086000	0.086100	-19.907%	860	-88.269%
2023-02-03	0.085000	0.107900	0.085000	0.107500	-0.922%	19,600	-90.605%
2023-02-02	0.095000	0.109900	0.081400	0.108500	+35.625%	11,162	-90.691%
2023-02-01	0.080000	0.080000	0.080000	0.080000	-19.840%	1,500	-87.375%
2023-01-31	0.099800	0.099800	0.099800	0.099800	-1.090%	5,516	-89.880%
2023-01-30	0.100900	0.100900	0.100900	0.100900	+9.674%	4,504	-89.990%
2023-01-27	0.089700	0.107000	0.081100	0.092000	+32.584%	21,143	-89.022%
2023-01-26	0.087600	0.097600	0.060200	0.069390	-21.148%	35,931	-85.445%
2023-01-25	0.080000	0.093099	0.059500	0.088000	+11.392%	92,963	-88.523%
2023-01-24	0.080801	0.094100	0.075500	0.079000	-2.107%	6,606	-87.215%
2023-01-23	0.085000	0.086900	0.080700	0.080700	-1.825%	15,860	-87.485%
2023-01-19	0.086400	0.086400	0.082200	0.082200	0.000%	5,000	-87.713%
2023-01-18	0.080000	0.086000	0.080000	0.082200	-3.294%	12,769	-87.713%
2023-01-17	0.085200	0.094800	0.085000	0.085000	-9.574%	21,240	-88.118%
2023-01-13	0.099800	0.099800	0.094000	0.094000	+10.458%	11,271	-89.255%
2023-01-12	0.092901	0.092901	0.085000	0.085100	-0.584%	15,041	-88.132%
2023-01-11	0.114900	0.114900	0.085600	0.085600	+0.588%	2,593	-88.201%
2023-01-10	0.100000	0.100100	0.085100	0.085100	-14.814%	1,373	-88.132%
2023-01-09	0.086000	0.119900	0.086000	0.099899	+18.786%	2,818	-89.890%
2023-01-05	0.080000	0.102551	0.080000	0.084100	-26.227%	13,898	-87.990%
2023-01-04	0.110000	0.113999	0.110000	0.113999	+3.635%	1,448	-91.140%
2023-01-03	0.095000	0.110000	0.090000	0.110000	+19.240%	3,654	-90.818%
2022-12-30	0.099000	0.144100	0.090000	0.092251	+2.387%	20,809	-89.052%
2022-12-29	0.120000	0.120000	0.090000	0.090100	+19.655%	2,922	-88.790%
2022-12-28	0.083000	0.083000	0.075090	0.075300	-9.386%	19,852	-86.587%
2022-12-27	0.090101	0.096900	0.083000	0.083100	-9.674%	11,954	-87.846%
2022-12-23	0.070000	0.092000	0.070000	0.092000	+12.195%	2,950	-89.022%
2022-12-22	0.100000	0.102251	0.051000	0.082000	-8.889%	75,809	-87.683%
2022-12-21	0.075000	0.090100	0.075000	0.090000	0.000%	7,328	-88.778%
2022-12-20	0.110000	0.110125	0.070000	0.090000	-8.258%	70,662	-88.778%
2022-12-19	0.128000	0.128000	0.098101	0.098101	+0.103%	4,152	-89.704%
2022-12-16	0.098000	0.098000	0.098000	0.098000	0.000%	8,722	-89.694%
2022-12-15	0.140000	0.140000	0.085600	0.098000	-18.333%	74,490	-89.694%
2022-12-14	0.130000	0.140000	0.110000	0.120000	+0.225%	35,737	-91.583%
2022-12-13	0.050100	0.132000	0.050000	0.119731	+10.965%	32,906	-91.564%
2022-12-12	0.103000	0.107900	0.102900	0.107900	-1.730%	6,900	-90.639%
2022-12-08	0.097900	0.109800	0.090000	0.109800	+9.911%	52,092	-90.801%
2022-12-07	0.109000	0.109000	0.089400	0.099899	+5.046%	31,498	-89.890%
2022-12-06	0.100000	0.101000	0.075400	0.095100	-4.900%	92,042	-89.380%
2022-12-05	0.100500	0.115000	0.090400	0.100000	-9.420%	62,126	-89.900%
2022-12-02	0.123600	0.128000	0.100100	0.110400	+0.272%	67,624	-90.851%
2022-12-01	0.124400	0.124400	0.100000	0.110100	+0.091%	27,288	-90.827%
2022-11-30	0.105500	0.127800	0.105500	0.110000	-8.333%	13,976	-90.818%
2022-11-29	0.130500	0.130500	0.089200	0.120000	-14.132%	59,272	-91.583%
2022-11-28	0.130000	0.139750	0.130000	0.139750	+6.112%	21,105	-92.773%
2022-11-25	0.105000	0.135500	0.105000	0.131700	+9.750%	26,762	-92.331%
2022-11-23	0.130000	0.130000	0.120000	0.120000	-5.213%	28,505	-91.583%
2022-11-22	0.122100	0.150000	0.120000	0.126600	+9.138%	98,909	-92.022%
2022-11-21	0.138000	0.138000	0.111000	0.116000	-11.111%	45,732	-91.293%
2022-11-18	0.179800	0.188800	0.130000	0.130500	+0.385%	15,305	-92.261%
2022-11-17	0.135000	0.149899	0.121100	0.130000	-3.704%	28,309	-92.231%
2022-11-16	0.151100	0.160000	0.117500	0.135000	-31.402%	123,555	-92.519%
2022-11-15	0.220000	0.220100	0.130000	0.196799	-6.331%	115,125	-94.868%
2022-11-14	0.140000	0.334800	0.140000	0.210100	+68.486%	536,878	-95.193%
2022-11-11	0.110101	0.126676	0.110000	0.124699	+13.156%	95,604	-91.900%
2022-11-10	0.120000	0.130000	0.110201	0.110201	+0.182%	8,845	-90.835%
2022-11-09	0.110100	0.115000	0.110000	0.110001	-0.181%	39,765	-90.818%
2022-11-08	0.115000	0.120100	0.110000	0.110200	-4.175%	11,184	-90.835%
2022-11-07	0.114900	0.115001	0.114900	0.115001	+0.002%	35,489	-91.217%
2022-11-04	0.120000	0.120000	0.110000	0.114999	-3.686%	21,475	-91.217%
2022-11-03	0.110000	0.119400	0.110000	0.119400	+8.545%	6,226	-91.541%
2022-11-02	0.120000	0.120010	0.110000	0.110000	-8.333%	18,560	-90.818%
2022-11-01	0.129495	0.129495	0.120000	0.120000	-4.077%	25,175	-91.583%
2022-10-31	0.130000	0.130000	0.125000	0.125100	-3.843%	11,902	-91.926%
2022-10-28	0.135000	0.135000	0.130000	0.130100	-1.365%	9,702	-92.237%
2022-10-27	0.135000	0.140000	0.125000	0.131901	-2.296%	67,216	-92.343%
2022-10-26	0.125000	0.140000	0.125000	0.135001	-0.843%	17,827	-92.519%
2022-10-25	0.125000	0.149999	0.125000	0.136149	+4.730%	54,810	-92.582%
2022-10-24	0.130000	0.130000	0.125000	0.130000	0.000%	35,175	-92.231%
2022-10-21	0.135000	0.135000	0.130000	0.130000	+3.503%	11,003	-92.231%
2022-10-20	0.141300	0.141300	0.125600	0.125600	-10.157%	7,130	-91.959%
2022-10-19	0.150000	0.150000	0.130100	0.139800	-6.048%	59,105	-92.775%
2022-10-18	0.142000	0.148800	0.125000	0.148800	+1.501%	42,895	-93.212%
2022-10-17	0.154900	0.154900	0.140100	0.146600	-0.238%	9,409	-93.111%
2022-10-14	0.160000	0.160000	0.140000	0.146950	-8.041%	7,696	-93.127%
2022-10-13	0.152300	0.170000	0.120200	0.159800	-5.444%	18,831	-93.680%
2022-10-12	0.190000	0.191100	0.136100	0.169000	-11.100%	23,777	-94.024%
2022-10-11	0.170100	0.190101	0.170100	0.190101	-17.347%	15,917	-94.687%
2022-10-10	0.199900	0.237800	0.168800	0.230000	+39.309%	47,370	-95.609%
2022-10-07	0.210000	0.210000	0.150086	0.165101	-22.232%	25,780	-93.883%
2022-10-06	0.126100	0.241000	0.126100	0.212300	+42.102%	148,770	-95.243%
2022-10-05	0.139900	0.159000	0.126000	0.149400	+19.520%	29,555	-93.240%
2022-10-04	0.188500	0.188500	0.120600	0.125000	-24.970%	35,473	-91.920%
2022-10-03	0.149000	0.201400	0.112200	0.166600	+11.364%	110,870	-93.938%
2022-09-30	0.145000	0.149600	0.110200	0.149600	+17.287%	11,696	-93.249%
2022-09-29	0.129800	0.141700	0.127550	0.127550	+10.817%	15,351	-92.082%
2022-09-28	0.110000	0.115100	0.110000	0.115100	-4.481%	24,856	-91.225%
2022-09-27	0.130000	0.130000	0.111500	0.120500	-3.600%	47,469	-91.618%
2022-09-26	0.129000	0.130000	0.111000	0.125000	+12.613%	84,011	-91.920%
2022-09-23	0.119000	0.130000	0.111000	0.111000	+0.817%	47,018	-90.901%
2022-09-22	0.132899	0.132899	0.110000	0.110100	-12.896%	42,251	-90.827%
2022-09-21	0.119999	0.130000	0.115000	0.126400	+5.421%	30,817	-92.009%
2022-09-20	0.119000	0.120000	0.119000	0.119900	-0.167%	7,428	-91.576%
2022-09-19	0.110000	0.129900	0.104300	0.120101	+9.183%	61,498	-91.590%
2022-09-16	0.120000	0.128900	0.109900	0.110000	-8.333%	32,026	-90.818%
2022-09-15	0.120000	0.127501	0.102500	0.120000	-0.332%	20,440	-91.583%
2022-09-14	0.121400	0.139799	0.120000	0.120400	-4.140%	73,726	-91.611%
2022-09-13	0.140000	0.140000	0.121000	0.125600	-10.922%	19,838	-91.959%
2022-09-12	0.170000	0.170000	0.132200	0.141000	+0.714%	34,555	-92.837%
2022-09-09	0.141000	0.160000	0.130100	0.140000	-11.448%	112,370	-92.786%
2022-09-08	0.145000	0.164899	0.111299	0.158100	+12.929%	138,891	-93.612%
2022-09-07	0.148000	0.167100	0.127200	0.140000	+3.474%	105,114	-92.786%
2022-09-06	0.126051	0.150000	0.126051	0.135300	-4.043%	2,874	-92.535%
2022-09-02	0.168000	0.169799	0.130000	0.141000	-6.000%	75,196	-92.837%
2022-09-01	0.161100	0.161100	0.132200	0.150000	-9.091%	79,375	-93.267%
2022-08-31	0.187000	0.199899	0.157400	0.165000	-8.282%	83,714	-93.879%
2022-08-30	0.180000	0.219900	0.164500	0.179899	+0.840%	47,929	-94.386%
2022-08-29	0.200000	0.219800	0.153100	0.178400	-11.639%	16,454	-94.339%
2022-08-26	0.240000	0.246600	0.200000	0.201900	-14.666%	106,059	-94.998%
2022-08-25	0.240000	0.260000	0.220000	0.236600	-3.033%	104,166	-95.731%
2022-08-24	0.265000	0.289000	0.240000	0.244000	-2.283%	144,709	-95.861%
2022-08-23	0.250001	0.259899	0.222000	0.249700	+3.182%	66,549	-95.955%
2022-08-22	0.280101	0.295000	0.231000	0.242000	-21.935%	148,801	-95.826%
2022-08-19	0.320000	0.390000	0.290000	0.310000	0.000%	100,733	-96.742%
2022-08-18	0.287400	0.348000	0.285000	0.310000	-7.463%	100,181	-96.742%
2022-08-17	0.350000	0.400000	0.283600	0.335000	+11.853%	264,350	-96.985%
2022-08-16	0.260000	0.345000	0.241000	0.299499	+15.192%	282,234	-96.628%
2022-08-15	0.260301	0.360000	0.250300	0.260000	-10.345%	184,421	-96.115%
2022-08-12	0.368000	0.368000	0.230000	0.290000	-3.333%	303,328	-96.517%
2022-08-11	0.342000	0.400000	0.270500	0.300000	-14.261%	188,278	-96.633%
2022-08-10	0.389600	0.389600	0.310200	0.349899	-4.582%	49,668	-97.113%
2022-08-09	0.412400	0.432800	0.361000	0.366700	-16.029%	104,436	-97.246%
2022-08-08	0.500000	0.520000	0.410000	0.436700	-2.869%	434,099	-97.687%
2022-08-05	0.448000	0.519000	0.383300	0.449600	+15.282%	221,491	-97.754%
2022-08-04	0.456000	0.510000	0.375000	0.390000	-17.548%	254,060	-97.410%
2022-08-03	0.510000	0.680000	0.460000	0.473000	-13.765%	618,328	-97.865%
2022-08-02	0.649000	0.679999	0.451000	0.548500	-21.643%	515,308	-98.159%
2022-08-01	0.780000	0.900000	0.660300	0.700000	-0.568%	999,710	-98.557%
2022-07-29	0.600000	0.850000	0.580000	0.704000	+46.362%	1,440,390	-98.565%
2022-07-28	0.469500	0.600000	0.425100	0.481000	+33.611%	908,357	-97.900%
2022-07-27	0.401000	0.440000	0.340000	0.360000	-19.982%	550,739	-97.194%
2022-07-26	0.493200	0.493200	0.400000	0.449899	-9.586%	460,907	-97.755%
2022-07-25	0.570000	0.590000	0.350100	0.497600	-25.842%	1,515,600	-97.970%
2022-07-22	0.526600	1.000000	0.470000	0.671000	+67.750%	2,897,652	-98.495%
2022-07-21	0.390000	0.470000	0.321100	0.400000	+21.322%	1,277,759	-97.475%
2022-07-20	0.255000	0.458800	0.255000	0.329700	+38.123%	1,937,861	-96.937%
2022-07-19	0.170700	0.250000	0.170700	0.238700	+22.473%	451,131	-95.769%
2022-07-18	0.250000	0.250000	0.169508	0.194900	+7.088%	248,759	-94.818%
2022-07-15	0.260000	0.260000	0.160000	0.182000	+24.744%	614,378	-94.451%
2022-07-14	0.120100	0.169999	0.120000	0.145899	+36.227%	183,382	-93.077%
2022-07-13	0.140000	0.142800	0.105000	0.107100	-21.018%	42,499	-90.570%
2022-07-12	0.122800	0.150000	0.120000	0.135600	-9.600%	47,208	-92.552%
2022-07-11	0.199500	0.215099	0.120000	0.150000	+32.743%	337,854	-93.267%
2022-07-08	0.130000	0.130000	0.101500	0.113000	+2.727%	32,422	-91.062%
2022-07-07	0.116800	0.130000	0.081200	0.110000	+10.001%	160,439	-90.818%
2022-07-06	0.110000	0.125000	0.081200	0.099999	+17.371%	78,873	-89.900%
2022-07-05	0.075100	0.110100	0.075100	0.085199	-28.882%	25,145	-88.145%
2022-07-01	0.075000	0.145400	0.075000	0.119800	+27.447%	19,431	-91.569%
2022-06-30	0.126000	0.130000	0.080000	0.094000	-30.730%	218,817	-89.255%
2022-06-29	0.174500	0.174500	0.115000	0.135700	-24.105%	208,923	-92.557%
2022-06-28	0.250000	0.250000	0.131600	0.178800	-12.780%	109,806	-94.351%
2022-06-27	0.203500	0.250000	0.150000	0.205000	+20.164%	431,280	-95.073%
2022-06-24	0.325000	0.339500	0.160000	0.170600	+90.615%	1,593,733	-94.080%
2022-06-23	0.079800	0.089900	0.051200	0.089500	+13.291%	72,977	-88.715%
2022-06-22	0.069800	0.080000	0.069700	0.079000	+29.294%	23,120	-87.215%
2022-06-21	0.080000	0.080000	0.061100	0.061101	+29.726%	8,183	-83.470%
2022-06-17	0.079500	0.080000	0.030100	0.047100	-33.191%	34,568	-78.556%
2022-06-16	0.060100	0.079899	0.060100	0.070499	-20.340%	1,345	-85.674%
2022-06-15	0.069600	0.088500	0.065300	0.088500	+10.625%	1,935	-88.588%
2022-06-13	0.089500	0.089500	0.069500	0.080000	+33.333%	3,931	-87.375%
2022-06-10	0.070000	0.070300	0.060000	0.060000	-22.780%	29,433	-83.167%
2022-06-09	0.086250	0.086250	0.077700	0.077700	-5.818%	12,176	-87.001%
2022-06-08	0.060000	0.089200	0.060000	0.082500	+7.986%	24,698	-87.758%
2022-06-07	0.076700	0.076700	0.060200	0.076399	-0.392%	32,919	-86.780%
2022-06-06	0.076700	0.076700	0.076700	0.076700	+19.285%	110	-86.832%
2022-06-03	0.064200	0.071100	0.064200	0.064300	-28.556%	5,192	-84.292%
2022-06-02	0.090000	0.090000	0.090000	0.090000	+16.580%	108	-88.778%
2022-05-31	0.077200	0.077200	0.077200	0.077200	+10.286%	198	-86.917%
2022-05-27	0.090000	0.090000	0.070000	0.070000	0.000%	9,623	-85.571%
2022-05-26	0.060300	0.080400	0.060300	0.070000	+0.144%	5,688	-85.571%
2022-05-25	0.060200	0.069899	0.060200	0.069899	-20.115%	2,183	-85.551%
2022-05-24	0.088000	0.088000	0.060000	0.087500	-2.561%	8,312	-88.457%
2022-05-23	0.089899	0.089899	0.089000	0.089800	-0.222%	2,151	-88.753%
2022-05-20	0.090000	0.090000	0.088000	0.090000	-1.100%	8,150	-88.778%
2022-05-19	0.091001	0.091001	0.091001	0.091001	+0.001%	1,075	-88.901%
2022-05-18	0.091000	0.091000	0.091000	0.091000	0.000%	7,300	-88.901%
2022-05-17	0.091000	0.091000	0.091000	0.091000	-4.211%	1,280	-88.901%
2022-05-16	0.100000	0.100000	0.091000	0.095000	+4.624%	8,717	-89.368%
2022-05-13	0.110000	0.110000	0.090801	0.090801	-17.454%	9,334	-88.877%
2022-05-12	0.118500	0.140000	0.095100	0.110000	+10.000%	17,135	-90.818%
2022-05-11	0.110000	0.110000	0.061600	0.100000	-9.091%	25,750	-89.900%
2022-05-10	0.120000	0.120000	0.077400	0.110000	-15.385%	11,408	-90.818%
2022-05-06	0.120000	0.130000	0.120000	0.130000	+29.741%	1,520	-92.231%
2022-05-05	0.110000	0.110000	0.090000	0.100200	+0.200%	21,370	-89.920%
2022-05-04	0.090101	0.119900	0.090101	0.100000	-4.853%	15,548	-89.900%
2022-05-03	0.109899	0.110000	0.100000	0.105100	-4.455%	10,654	-90.390%
2022-05-02	0.129800	0.129800	0.080100	0.110000	-11.433%	41,208	-90.818%
2022-04-29	0.098000	0.135000	0.098000	0.124200	+20.817%	49,714	-91.868%
2022-04-28	0.109000	0.109100	0.055250	0.102800	-7.471%	164,336	-90.175%
2022-04-27	0.137500	0.137500	0.086400	0.111100	-19.200%	70,281	-90.909%
2022-04-26	0.140000	0.170000	0.090000	0.137500	-1.079%	95,728	-92.655%
2022-04-25	0.118051	0.172000	0.100201	0.139000	+65.083%	203,922	-92.734%
2022-04-22	0.080000	0.084400	0.055100	0.084200	-13.464%	33,295	-88.005%
2022-04-21	0.100000	0.100100	0.095000	0.097300	-2.991%	5,502	-89.620%
2022-04-20	0.120000	0.120000	0.100000	0.100300	-0.791%	55,094	-89.930%
2022-04-19	0.120000	0.184400	0.100200	0.101100	+15.543%	288,999	-90.010%
2022-04-18	0.087500	0.087500	0.086800	0.087500	+25.000%	37,294	-88.457%
2022-04-14	0.070000	0.070000	0.070000	0.070000	-6.667%	3,029	-85.571%
2022-04-13	0.072000	0.075000	0.072000	0.075000	-6.367%	3,128	-86.533%
2022-04-12	0.076350	0.080100	0.074949	0.080100	+9.426%	1,700	-87.391%
2022-04-11	0.073700	0.073700	0.072500	0.073200	-20.865%	5,500	-86.202%
2022-04-08	0.098900	0.098900	0.092500	0.092500	-6.377%	7,016	-89.081%
2022-04-07	0.098800	0.098800	0.098800	0.098800	+26.020%	169	-89.777%
2022-04-06	0.078400	0.078400	0.078400	0.078400	-21.363%	210	-87.117%
2022-04-05	0.086000	0.100000	0.057100	0.099699	+17.292%	5,174	-89.870%
2022-04-01	0.085000	0.099800	0.085000	0.085001	+6.251%	31,479	-88.118%
2022-03-31	0.080000	0.080000	0.080000	0.080000	+2.564%	1,729	-87.375%
2022-03-30	0.075000	0.080000	0.075000	0.078000	+11.429%	10,820	-87.051%
2022-03-29	0.077200	0.077999	0.070000	0.070000	+10.063%	815	-85.571%

.dark-mode .Ggrm07{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ggrm07{ color: #333333; background-color: white; border: 2px solid #333333; }TBLTWToughBuilt Industries, Inc. Warrantstock NASDAQ

TBLTW
ToughBuilt Industries, Inc. Warrant
stock NASDAQ