ToughBuilt Industries Inc. Common Stockのデータ

ToughBuilt Industries Inc. Common Stockの基本情報

名前 ToughBuilt Industries Inc. Common Stock
ティッカー TBLT
国 United States
上場年 2018.0
セクター Capital Goods

ToughBuilt Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.52 1.44 1.48 1.48 5896500.0 1.48
2021-02-12 1.5 1.43 1.48 1.48 4312300.0 1.48
2021-02-11 1.57 1.45 1.55 1.5 5362900.0 1.5
2021-02-10 1.68 1.47 1.66 1.54 7543000.0 1.54
2021-02-09 1.78 1.6 1.65 1.6 11331000.0 1.6
2021-02-08 1.5 1.38 1.41 1.49 6784500.0 1.49
2021-02-05 1.41 1.35 1.4 1.38 2861400.0 1.38
2021-02-04 1.41 1.3 1.41 1.34 3678900.0 1.34
2021-02-03 1.39 1.27 1.29 1.39 3620200.0 1.39
2021-02-02 1.35 1.22 1.3 1.25 6890900.0 1.25
2021-02-01 1.47 1.3 1.45 1.39 5478700.0 1.39
2021-01-29 1.57 1.38 1.44 1.42 8693100.0 1.42
2021-01-28 1.5 1.35 1.36 1.4 5619500.0 1.4
2021-01-27 1.47 1.31 1.31 1.4 10618400.0 1.4
2021-01-26 1.35 1.25 1.32 1.31 6943300.0 1.31
2021-01-25 1.52 1.27 1.34 1.3 12702800.0 1.3
2021-01-22 1.3 1.25 1.3 1.3 2975800.0 1.3
2021-01-21 1.3 1.2 1.21 1.29 6406900.0 1.29
2021-01-20 1.27 1.13 1.27 1.23 5506900.0 1.23
2021-01-19 1.39 1.2 1.28 1.25 11639900.0 1.25
2021-01-15 1.32 1.11 1.14 1.26 10875200.0 1.26
2021-01-14 1.14 1.08 1.12 1.14 5843500.0 1.14
2021-01-13 1.14 1.0 1.14 1.05 7278800.0 1.05
2021-01-12 1.13 1.03 1.05 1.12 8358200.0 1.12
2021-01-11 1.01 0.95 0.99 1.0 8538900.0 1.0
2021-01-08 0.94 0.89 0.9 0.93 5323200.0 0.93
2021-01-07 0.94 0.86 0.92 0.88 3498400.0 0.88
2021-01-06 0.96 0.88 0.89 0.9 8341800.0 0.9
2021-01-05 0.93 0.84 0.85 0.88 8102800.0 0.88
2021-01-04 0.85 0.8 0.8 0.85 3549000.0 0.85
2020-12-31 0.81 0.78 0.81 0.79 2418800.0 0.79
2020-12-30 0.81 0.77 0.8 0.78 2371500.0 0.78
2020-12-29 0.83 0.78 0.83 0.79 2240100.0 0.79
2020-12-28 0.85 0.82 0.84 0.82 2037700.0 0.82
2020-12-24 0.85 0.81 0.85 0.82 1368900.0 0.82
2020-12-23 0.85 0.81 0.82 0.83 1529000.0 0.83
2020-12-22 0.86 0.8 0.85 0.81 2727300.0 0.81
2020-12-21 0.87 0.79 0.82 0.85 2588500.0 0.85
2020-12-18 0.82 0.79 0.81 0.8 1112500.0 0.8
2020-12-17 0.83 0.77 0.78 0.81 2180500.0 0.81
2020-12-16 0.78 0.75 0.78 0.77 1001800.0 0.77
2020-12-15 0.78 0.74 0.76 0.78 1387000.0 0.78
2020-12-14 0.76 0.74 0.76 0.75 1434200.0 0.75
2020-12-11 0.77 0.74 0.75 0.75 1336600.0 0.75
2020-12-10 0.83 0.75 0.76 0.78 4801700.0 0.78
2020-12-09 0.81 0.73 0.77 0.74 2853800.0 0.74
2020-12-08 0.79 0.74 0.75 0.76 2869500.0 0.76
2020-12-07 0.91 0.8 0.82 0.82 12293400.0 0.82
2020-12-04 0.82 0.78 0.81 0.8 1249000.0 0.8
2020-12-03 0.81 0.79 0.79 0.8 970500.0 0.8
2020-12-02 0.81 0.77 0.81 0.8 1267700.0 0.8
2020-12-01 0.82 0.8 0.82 0.8 866700.0 0.8
2020-11-30 0.83 0.79 0.81 0.82 1561100.0 0.82
2020-11-27 0.84 0.8 0.83 0.83 1264500.0 0.83
2020-11-25 0.82 0.79 0.82 0.81 1468700.0 0.81
2020-11-24 0.85 0.81 0.84 0.81 1709900.0 0.81
2020-11-23 0.85 0.81 0.83 0.83 1353400.0 0.83
2020-11-20 0.83 0.79 0.81 0.83 1415100.0 0.83
2020-11-19 0.82 0.77 0.79 0.81 1363900.0 0.81
2020-11-18 0.8 0.77 0.79 0.79 1246900.0 0.79
2020-11-17 0.8 0.74 0.77 0.8 1871600.0 0.8
2020-11-16 0.79 0.74 0.79 0.76 1634800.0 0.76
2020-11-13 0.79 0.76 0.79 0.78 856600.0 0.78
2020-11-12 0.81 0.77 0.8 0.79 1077500.0 0.79
2020-11-11 0.79 0.76 0.76 0.77 1046800.0 0.77
2020-11-10 0.82 0.74 0.8 0.79 2236900.0 0.79
2020-11-09 0.92 0.77 0.87 0.79 13714300.0 0.79
2020-11-06 0.71 0.69 0.71 0.7 6585200.0 0.7
2020-11-05 0.72 0.68 0.71 0.71 797800.0 0.71
2020-11-04 0.74 0.68 0.74 0.7 2235500.0 0.7
2020-11-03 0.72 0.69 0.7 0.7 668600.0 0.7
2020-11-02 0.7 0.68 0.69 0.69 312400.0 0.69
2020-10-30 0.7 0.67 0.67 0.68 797600.0 0.68
2020-10-29 0.69 0.67 0.68 0.67 635200.0 0.67
2020-10-28 0.71 0.67 0.7 0.68 1380200.0 0.68
2020-10-27 0.74 0.7 0.74 0.72 424000.0 0.72
2020-10-26 0.79 0.65 0.77 0.73 2023300.0 0.73
2020-10-23 0.78 0.75 0.77 0.77 806200.0 0.77
2020-10-22 0.79 0.76 0.78 0.77 677100.0 0.77
2020-10-21 0.8 0.78 0.78 0.79 759500.0 0.79
2020-10-20 0.82 0.75 0.81 0.81 1757700.0 0.81
2020-10-19 0.86 0.8 0.83 0.81 998900.0 0.81
2020-10-16 0.85 0.81 0.85 0.83 1275200.0 0.83
2020-10-15 0.85 0.8 0.84 0.85 1137000.0 0.85
2020-10-14 0.88 0.83 0.88 0.85 1653900.0 0.85
2020-10-13 0.91 0.86 0.87 0.88 2504200.0 0.88
2020-10-12 0.92 0.83 0.83 0.87 5310100.0 0.87
2020-10-09 0.88 0.82 0.85 0.85 2030500.0 0.85
2020-10-08 0.9 0.82 0.84 0.85 7951900.0 0.85
2020-10-07 0.82 0.77 0.77 0.81 1692700.0 0.81
2020-10-06 0.8 0.75 0.8 0.75 1897800.0 0.75
2020-10-05 0.85 0.78 0.84 0.8 2280600.0 0.8
2020-10-02 0.86 0.76 0.79 0.83 7425300.0 0.83
2020-10-01 0.78 0.69 0.7 0.77 3896200.0 0.77
2020-09-30 0.71 0.68 0.7 0.7 782800.0 0.7
2020-09-29 0.72 0.67 0.67 0.7 1435300.0 0.7
2020-09-28 0.69 0.65 0.68 0.67 692500.0 0.67
2020-09-25 0.67 0.64 0.65 0.66 589400.0 0.66
2020-09-24 0.67 0.63 0.67 0.65 952500.0 0.65
2020-09-23 0.73 0.67 0.7 0.68 2256200.0 0.68
2020-09-22 0.69 0.65 0.68 0.69 1385100.0 0.69
2020-09-21 0.67 0.63 0.65 0.66 762200.0 0.66
2020-09-18 0.67 0.63 0.63 0.65 594500.0 0.65
2020-09-17 0.64 0.62 0.64 0.63 641200.0 0.63
2020-09-16 0.65 0.63 0.65 0.64 323200.0 0.64
2020-09-15 0.65 0.63 0.64 0.64 561800.0 0.64
2020-09-14 0.65 0.62 0.64 0.64 714400.0 0.64
2020-09-11 0.65 0.62 0.65 0.62 1126400.0 0.62
2020-09-10 0.67 0.64 0.66 0.65 624200.0 0.65
2020-09-09 0.68 0.64 0.68 0.66 858400.0 0.66
2020-09-08 0.7 0.68 0.68 0.69 818000.0 0.69
2020-09-04 0.74 0.66 0.7 0.71 4011700.0 0.71
2020-09-03 0.7 0.64 0.64 0.69 1329300.0 0.69
2020-09-02 0.68 0.64 0.67 0.67 1075200.0 0.67
2020-09-01 0.68 0.64 0.67 0.67 1022700.0 0.67
2020-08-31 0.69 0.67 0.69 0.68 552800.0 0.68
2020-08-28 0.69 0.67 0.69 0.69 768500.0 0.69
2020-08-27 0.7 0.68 0.69 0.68 654200.0 0.68
2020-08-26 0.7 0.67 0.7 0.68 835400.0 0.68
2020-08-25 0.72 0.68 0.71 0.71 1347000.0 0.71
2020-08-24 0.71 0.65 0.71 0.68 1752000.0 0.68
2020-08-21 0.73 0.7 0.7 0.71 1300900.0 0.71
2020-08-20 0.73 0.7 0.72 0.71 2250700.0 0.71
2020-08-19 0.76 0.72 0.76 0.73 2411500.0 0.73
2020-08-18 0.83 0.74 0.77 0.76 9116300.0 0.76
2020-08-17 0.77 0.72 0.72 0.76 3729200.0 0.76
2020-08-14 0.94 0.74 0.82 0.76 30648100.0 0.76
2020-08-13 0.7 0.68 0.7 0.69 9974800.0 0.69
2020-08-12 0.7 0.68 0.69 0.69 848200.0 0.69
2020-08-11 0.7 0.68 0.7 0.69 693400.0 0.69
2020-08-10 0.71 0.69 0.7 0.7 1243700.0 0.7
2020-08-07 0.71 0.69 0.7 0.7 1429200.0 0.7
2020-08-06 0.72 0.69 0.71 0.7 590700.0 0.7
2020-08-05 0.75 0.68 0.69 0.7 982500.0 0.7
2020-08-04 0.71 0.68 0.69 0.69 1106100.0 0.69
2020-08-03 0.71 0.69 0.69 0.69 1054400.0 0.69
2020-07-31 0.72 0.69 0.71 0.7 540300.0 0.7
2020-07-30 0.73 0.69 0.71 0.72 1165200.0 0.72
2020-07-29 0.79 0.69 0.71 0.73 4029800.0 0.73
2020-07-28 0.72 0.69 0.7 0.71 687000.0 0.71
2020-07-27 0.73 0.69 0.71 0.69 602300.0 0.69
2020-07-24 0.72 0.71 0.72 0.71 517400.0 0.71
2020-07-23 0.75 0.71 0.75 0.72 1048300.0 0.72
2020-07-22 0.76 0.74 0.75 0.75 598400.0 0.75
2020-07-21 0.76 0.73 0.74 0.75 1112300.0 0.75
2020-07-20 0.75 0.73 0.73 0.74 874200.0 0.74
2020-07-17 0.75 0.71 0.74 0.74 914800.0 0.74
2020-07-16 0.74 0.69 0.7 0.73 1128400.0 0.73
2020-07-15 0.73 0.68 0.68 0.72 1762200.0 0.72
2020-07-14 0.72 0.65 0.68 0.68 2893700.0 0.68
2020-07-13 0.75 0.67 0.74 0.68 2617800.0 0.68
2020-07-10 0.79 0.74 0.77 0.76 1934800.0 0.76
2020-07-09 0.84 0.74 0.76 0.77 7979900.0 0.77
2020-07-08 0.78 0.76 0.78 0.77 1013300.0 0.77
2020-07-07 0.89 0.77 0.77 0.77 5185800.0 0.77
2020-07-06 0.8 0.76 0.78 0.79 1111300.0 0.79
2020-07-02 0.82 0.77 0.82 0.78 1184200.0 0.78
2020-07-01 0.84 0.77 0.78 0.81 3356900.0 0.81
2020-06-30 0.79 0.76 0.79 0.77 1160600.0 0.77
2020-06-29 0.8 0.76 0.79 0.78 940700.0 0.78
2020-06-26 0.83 0.75 0.83 0.78 2987600.0 0.78
2020-06-25 0.83 0.8 0.82 0.83 1162000.0 0.83
2020-06-24 0.84 0.8 0.84 0.81 2294900.0 0.81
2020-06-23 0.86 0.84 0.85 0.84 1922100.0 0.84
2020-06-22 0.87 0.84 0.86 0.84 2307900.0 0.84
2020-06-19 0.89 0.84 0.88 0.84 2769700.0 0.84
2020-06-18 0.89 0.86 0.87 0.87 2268400.0 0.87
2020-06-17 0.9 0.86 0.89 0.88 2983600.0 0.88
2020-06-16 0.96 0.88 0.88 0.9 10953600.0 0.9
2020-06-15 0.88 0.83 0.86 0.86 2574100.0 0.86
2020-06-12 0.92 0.85 0.92 0.86 3048800.0 0.86
2020-06-11 0.92 0.85 0.9 0.86 4171100.0 0.86
2020-06-10 1.06 0.93 1.06 0.95 8867200.0 0.95
2020-06-09 1.15 0.88 0.92 1.04 29511100.0 1.04
2020-06-08 0.94 0.88 0.92 0.92 5523900.0 0.92
2020-06-05 0.93 0.85 0.88 0.9 6390600.0 0.9
2020-06-04 0.87 0.83 0.86 0.85 4385900.0 0.85
2020-06-03 0.9 0.86 0.9 0.87 3552400.0 0.87
2020-06-02 0.9 0.86 0.87 0.89 8270400.0 0.89
2020-06-01 0.88 0.83 0.88 0.85 5024500.0 0.85
2020-05-29 0.89 0.86 0.88 0.87 19085700.0 0.87
2020-05-28 1.2 1.1 1.2 1.1 2295800.0 1.1
2020-05-27 1.23 1.16 1.22 1.19 1863400.0 1.19
2020-05-26 1.26 1.21 1.26 1.23 1275400.0 1.23
2020-05-22 1.3 1.2 1.25 1.25 1889800.0 1.25
2020-05-21 1.27 1.22 1.23 1.25 1089800.0 1.25
2020-05-20 1.27 1.19 1.23 1.27 1758900.0 1.27
2020-05-19 1.26 1.18 1.22 1.24 2630800.0 1.24
2020-05-18 1.37 1.19 1.23 1.25 4062600.0 1.25
2020-05-15 1.24 1.18 1.23 1.2 973700.0 1.2
2020-05-14 1.26 1.01 1.25 1.26 2224300.0 1.26
2020-05-13 1.45 1.25 1.45 1.32 3477700.0 1.32
2020-05-12 1.65 1.38 1.45 1.4 9151400.0 1.4
2020-05-11 1.52 1.38 1.45 1.5 3730800.0 1.5
2020-05-08 1.63 1.31 1.31 1.41 13345400.0 1.41
2020-05-07 1.33 1.27 1.31 1.33 1707000.0 1.33
2020-05-06 1.39 1.23 1.27 1.35 3639100.0 1.35
2020-05-05 1.24 1.2 1.21 1.2 769900.0 1.2
2020-05-04 1.27 1.12 1.25 1.24 1440900.0 1.24
2020-05-01 1.33 1.21 1.32 1.26 1659100.0 1.26
2020-04-30 1.35 1.3 1.34 1.33 1830000.0 1.33
2020-04-29 1.49 1.33 1.35 1.36 3469600.0 1.36
2020-04-28 1.44 1.33 1.43 1.38 1634100.0 1.38
2020-04-27 1.44 1.37 1.39 1.43 2340000.0 1.43
2020-04-24 1.38 1.33 1.36 1.37 1257600.0 1.37
2020-04-23 1.39 1.32 1.33 1.38 1752900.0 1.38
2020-04-22 1.37 1.3 1.33 1.34 2015000.0 1.34
2020-04-21 1.38 1.3 1.31 1.33 1587500.0 1.33
2020-04-20 1.44 1.3 1.36 1.36 1842900.0 1.36
2020-04-17 1.4 1.31 1.34 1.37 1978300.0 1.37
2020-04-16 1.42 1.25 1.4 1.37 3228300.0 1.37
2020-04-15 1.6 1.11 1.41 1.43 17744600.0 1.43
2020-04-14 1.62 1.38 1.61 1.5 31785700.0 1.5
2020-04-13 1.75 1.55 1.7 1.62 19473600.0 1.62
2020-04-09 2.1 1.63 2.03 1.68 104864200.0 1.68
2020-04-08 1.5 1.3 1.5 1.41 26595600.0 1.41
2020-04-07 1.6 1.46 1.58 1.52 13130400.0 1.52
2020-04-06 1.72 1.51 1.6 1.53 20093700.0 1.53
2020-04-03 1.63 1.39 1.45 1.59 31141200.0 1.59
2020-04-02 1.43 1.35 1.4 1.38 1078000.0 1.38
2020-04-01 1.49 1.35 1.49 1.39 1176000.0 1.39
2020-03-31 1.78 1.45 1.76 1.46 2490200.0 1.46
2020-03-30 2.34 1.71 1.8 1.8 10602300.0 1.8
2020-03-27 1.69 1.34 1.39 1.5 1970500.0 1.5
2020-03-26 1.45 1.36 1.45 1.42 590900.0 1.42
2020-03-25 1.45 1.29 1.35 1.41 1090300.0 1.41
2020-03-24 1.4 1.3 1.35 1.32 594800.0 1.32
2020-03-23 1.4 1.25 1.37 1.33 623600.0 1.33
2020-03-20 1.43 1.35 1.4 1.38 567000.0 1.38
2020-03-19 1.5 1.3 1.41 1.39 930200.0 1.39
2020-03-18 1.59 1.42 1.56 1.47 814500.0 1.47
2020-03-17 1.65 1.52 1.62 1.58 1005500.0 1.58
2020-03-16 1.7 1.54 1.7 1.58 827800.0 1.58
2020-03-13 1.93 1.65 1.87 1.7 1691300.0 1.7
2020-03-12 2.0 1.52 1.65 1.68 2441700.0 1.68
2020-03-11 2.19 1.65 2.16 1.69 3581300.0 1.69
2020-03-10 1.7 1.57 1.69 1.62 711600.0 1.62
2020-03-09 1.7 1.52 1.67 1.6 922000.0 1.6
2020-03-06 1.85 1.7 1.8 1.77 741600.0 1.77
2020-03-05 1.9 1.83 1.9 1.88 533100.0 1.88
2020-03-04 2.0 1.84 1.94 1.93 1521700.0 1.93
2020-03-03 2.18 1.65 1.7 2.05 3573900.0 2.05
2020-03-02 1.85 1.57 1.7 1.7 1234300.0 1.7
2020-02-28 1.8 1.57 1.7 1.8 1448400.0 1.8
2020-02-27 2.08 1.51 1.62 1.85 2905900.0 1.85
2020-02-26 2.19 1.82 2.17 1.88 2216100.0 1.88
2020-02-25 2.6 2.21 2.55 2.3 3105400.0 2.3
2020-02-24 2.35 1.97 2.35 2.12 2650000.0 2.12
2020-02-21 2.95 2.1 2.75 2.42 10830300.0 2.42
2020-02-20 2.1 1.59 1.62 2.04 7801000.0 2.04
2020-02-19 1.64 1.5 1.54 1.59 1965700.0 1.59
2020-02-18 1.52 1.43 1.51 1.47 663000.0 1.47