ToughBuilt Industries, Inc. - TBLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.04	0.01	0.01	0.04	0.01	5
January 12, 2026	0.01	0.01	0.01	0.01	0.01	155
January 09, 2026	0.01	0.01	0.01	0.01	0.01	5
January 08, 2026	0.01	0.01	0.01	0.01	0.01	5
January 07, 2026	0.01	0.01	0.01	0.01	0.01	169
January 06, 2026	0.01	0.01	0.01	0.01	0.01	0
January 05, 2026	0.01	0.01	0.01	0.01	0.01	5
January 02, 2026	0.01	0.01	0.01	0.01	0.01	5
December 31, 2025	0.01	0.01	0.01	0.01	0.01	948
December 30, 2025	0.01	0.01	0.01	0.01	0.01	332
December 29, 2025	0.01	0.01	0.01	0.01	0.01	1,123
December 26, 2025	0.01	0.01	0.01	0.01	0	348
December 24, 2025	0.01	0.01	0.01	0.01	0.01	10,826
December 23, 2025	0.01	0.01	0.01	0.01	0.01	5
December 22, 2025	0.02	0.01	0.01	0.02	0.01	7,248
December 19, 2025	0	0	0	0	0	1,229
December 18, 2025	0	0	0	0	0	812
December 17, 2025	0	0	0	0	0	163
December 16, 2025	0.04	0.02	0.02	0.04	0.02	5
December 15, 2025	0.02	0.02	0.02	0.02	0.02	222
December 12, 2025	0.01	0.01	0.01	0.01	0.01	0
December 11, 2025	0.05	0.01	0.01	0.05	0.01	2,445
December 10, 2025	0.01	0.01	0.01	0.02	0.01	4,751
December 09, 2025	0.01	0.01	0.01	0.01	0.01	278
December 08, 2025	0.01	0.01	0.01	0.01	0.01	5
December 05, 2025	0.02	0.01	0.01	0.02	0.01	622
December 04, 2025	0.04	0.04	0.04	0.04	0.04	5
December 03, 2025	0.04	0.04	0.04	0.04	0.04	5
December 02, 2025	0.04	0.04	0.04	0.04	0.04	1,074
December 01, 2025	0.01	0.01	0.01	0.01	0.01	409
November 28, 2025	0.01	0.01	0.01	0.01	0.01	0
November 26, 2025	0.01	0.01	0.01	0.01	0.01	5
November 25, 2025	0.01	0.01	0.01	0.01	0.01	241
November 24, 2025	0.02	0.02	0.02	0.02	0.02	606
November 21, 2025	0.01	0.01	0.01	0.01	0.01	5
November 20, 2025	0.01	0.01	0.01	0.01	0.01	528
November 19, 2025	0.02	0.01	0.01	0.02	0.01	5
November 18, 2025	0.01	0.01	0.01	0.01	0.01	687
November 17, 2025	0.01	0.01	0.01	0.01	0.01	5
November 14, 2025	0.02	0.01	0.01	0.02	0.01	396
November 13, 2025	0.02	0.02	0.02	0.02	0.02	5
November 12, 2025	0.02	0.02	0.02	0.02	0.02	5
November 11, 2025	0.02	0.02	0.02	0.02	0.02	112
November 10, 2025	0.01	0.01	0.01	0.01	0.01	5
November 07, 2025	0.01	0.01	0.01	0.01	0.01	5
November 06, 2025	0.01	0.01	0.01	0.01	0.01	1
November 05, 2025	0.01	0.01	0.01	0.01	0.01	324
November 04, 2025	0.02	0.02	0.02	0.02	0.02	1
November 03, 2025	0.02	0.02	0.02	0.02	0.02	302
October 31, 2025	0	0	0	0.05	0	1,480
October 30, 2025	0.11	0.11	0.11	0.11	0.11	16
October 29, 2025	0.11	0.11	0.11	0.11	0.11	16
October 28, 2025	0.11	0.11	0.11	0.11	0.11	0
October 27, 2025	0.11	0.11	0.11	0.11	0.11	0
October 24, 2025	0.11	0.11	0.11	0.11	0.11	36
October 23, 2025	0.11	0.11	0.11	0.11	0.11	87
October 22, 2025	0.11	0.11	0.11	0.11	0.11	6,574
October 21, 2025	0.05	0.05	0.05	0.05	0.05	2
October 20, 2025	0.05	0.05	0.05	0.05	0.05	5
October 17, 2025	0.05	0.05	0.05	0.05	0.05	1,080

ToughBuilt Industries, Inc. (TBLT) OTC