Toughbuilt Industries Inc Units Class A 1 Ord 1 War (TBLTU) Exchange: NASDAQ

  1. Profile
  2. Toughbuilt Industries Inc Units Class A 1 Ord 1 War (TBLTU)

Data as of Aug. 21, 2025

$0.91 ($0.00) 0.00%

Toughbuilt Industries Inc Units Class A 1 Ord 1 War - Daily Information
Click for more stock information on Toughbuilt Industries Inc Units Class A 1 Ord 1 War.
Daily Information Data
Date Aug. 21, 2025
Open $0.76
Previous Close $0.91
High $0.91
Low $0.76
Adjusted Open $0.76
Previous Adjusted Close $0.91
Adjusted High $0.91
Adjusted Low $0.76
Invest in Toughbuilt Industries Inc Units Class A 1 Ord 1 War (TBLTU)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Toughbuilt Industries Inc Units Class A 1 Ord 1 War (TBLTU)
Date Open High Low Close Adj.Close Volume
2019-11-21 $0.76 $0.91 $0.76 $0.91 $0.91 1,657
2019-11-20 $1.08 $1.42 $0.72 $0.91 $0.91 15,190
2019-11-19 $1.23 $1.25 $1.03 $1.06 $1.06 11,226
2019-11-18 $0.80 $2.90 $0.80 $1.06 $1.06 39,925
2019-11-15 $0.80 $0.96 $0.80 $0.80 $0.80 2,152
2019-11-14 $1.01 $1.01 $1.01 $1.01 $1.01 915
2019-11-13 $0.98 $0.98 $0.98 $0.98 $0.98 2,433
2019-11-12 $1.19 $1.19 $1.19 $1.19 $1.19 39
2019-11-11 $1.19 $1.19 $1.19 $1.19 $1.19 666
2019-11-08 $1.22 $1.22 $1.22 $1.22 $1.22 101
2019-11-07 $1.22 $1.22 $1.22 $1.22 $1.22 502
2019-11-06 $1.26 $1.26 $1.26 $1.26 $1.26 2
2019-11-05 $1.26 $1.26 $1.26 $1.26 $1.26 134
2019-11-04 $1.22 $1.22 $1.22 $1.22 $1.22 119
2019-11-01 $1.22 $1.22 $1.22 $1.22 $1.22 166
2019-10-31 $1.26 $1.26 $1.22 $1.22 $1.22 986
2019-10-30 $1.28 $1.28 $1.28 $1.28 $1.28 407
2019-10-29 $1.07 $1.11 $0.92 $0.92 $0.92 687
2019-10-28 $1.19 $1.38 $1.17 $1.17 $1.17 1,093
2019-10-25 $1.18 $1.18 $1.18 $1.18 $1.18 170
2019-10-24 $1.51 $1.64 $1.11 $1.45 $1.45 12,534
2019-10-23 $1.64 $1.64 $1.64 $1.64 $1.64 597
2019-10-22 $1.80 $1.80 $1.44 $1.44 $1.44 1,102
2019-10-21 $2.00 $3.32 $1.80 $1.80 $1.80 26,534
2019-10-18 $1.40 $1.40 $1.40 $1.40 $1.40 30
2019-10-17 $1.40 $1.40 $1.40 $1.40 $1.40 118
2019-10-16 $1.40 $1.40 $1.40 $1.40 $1.40 361
2019-10-15 $1.33 $1.33 $1.33 $1.33 $1.33 273
2019-10-14 $1.48 $1.48 $1.48 $1.48 $1.48 1
2019-10-11 $1.48 $1.48 $1.48 $1.48 $1.48 0
2019-10-10 $1.55 $1.55 $1.42 $1.48 $1.48 935
2019-10-09 $1.79 $1.79 $1.79 $1.79 $1.79 1
2019-10-08 $1.31 $1.79 $1.31 $1.79 $1.79 449
2019-10-07 $1.78 $1.78 $1.78 $1.78 $1.78 4
2019-10-04 $1.78 $1.78 $1.78 $1.78 $1.78 117
2019-10-03 $1.78 $1.78 $1.78 $1.78 $1.78 3
2019-10-02 $1.78 $1.78 $1.78 $1.78 $1.78 18
2019-10-01 $1.78 $1.78 $1.78 $1.78 $1.78 28
2019-09-30 $1.83 $1.83 $1.78 $1.78 $1.78 1,090
2019-09-27 $1.89 $1.92 $1.88 $1.88 $1.88 338
2019-09-26 $1.70 $1.70 $1.70 $1.70 $1.70 30
2019-09-25 $1.70 $1.70 $1.70 $1.70 $1.70 0
2019-09-24 $1.70 $1.70 $1.70 $1.70 $1.70 105
2019-09-23 $1.70 $1.70 $1.70 $1.70 $1.70 150
2019-09-20 $1.97 $1.97 $1.97 $1.97 $1.97 4
2019-09-19 $1.97 $1.97 $1.97 $1.97 $1.97 4
2019-09-18 $1.97 $1.97 $1.97 $1.97 $1.97 24
2019-09-17 $1.97 $1.97 $1.97 $1.97 $1.97 501
2019-09-16 $1.71 $1.71 $1.71 $1.71 $1.71 13
2019-09-13 $1.71 $1.71 $1.71 $1.71 $1.71 4,009
2019-09-12 $1.89 $1.89 $1.89 $1.89 $1.89 473
2019-09-11 $1.90 $1.90 $1.90 $1.90 $1.90 2
2019-09-10 $1.90 $1.90 $1.90 $1.90 $1.90 50
2019-09-09 $1.75 $1.90 $1.75 $1.90 $1.90 2,565
2019-09-06 $2.06 $2.07 $1.76 $1.94 $1.94 5,152
2019-09-05 $2.05 $2.05 $2.03 $2.03 $2.03 202
2019-09-04 $2.25 $2.26 $2.15 $2.15 $2.15 1,889
2019-09-03 $1.74 $2.15 $1.74 $2.15 $2.15 5,538
2019-08-30 $1.76 $1.76 $1.76 $1.76 $1.76 237
2019-08-29 $2.00 $2.00 $1.76 $1.76 $1.76 2,615
2019-08-28 $1.91 $1.99 $1.85 $1.99 $1.99 1,105
2019-08-27 $1.71 $1.94 $1.71 $1.93 $1.93 1,195
2019-08-26 $1.71 $1.71 $1.71 $1.71 $1.71 301
2019-08-23 $2.01 $2.02 $1.80 $1.80 $1.80 2,972
2019-08-22 $1.48 $3.21 $1.48 $1.81 $1.81 16,058
2019-08-21 $2.22 $2.22 $1.85 $1.85 $1.85 9,322
2019-08-20 $1.85 $1.85 $1.85 $1.85 $1.85 405
2019-08-19 $2.59 $2.59 $1.96 $2.27 $2.27 4,665
2019-08-16 $1.86 $2.78 $1.86 $2.75 $2.75 4,798
2019-08-15 $3.25 $3.25 $3.15 $3.15 $3.15 100
2019-08-14 $3.15 $3.15 $3.15 $3.15 $3.15 100
2019-08-13 $3.25 $3.25 $3.15 $3.15 $3.15 1,901
2019-08-12 $4.80 $4.80 $2.79 $3.24 $3.24 2,507
2019-08-09 $5.00 $5.56 $4.06 $4.45 $4.45 2,665
2019-08-08 $4.08 $4.54 $4.08 $4.10 $4.10 3,948
2019-08-07 $3.71 $3.75 $3.64 $3.64 $3.64 8,204
2019-08-06 $3.98 $5.00 $3.70 $3.71 $3.71 35,852
2019-08-05 $3.30 $3.30 $2.64 $3.30 $3.30 6,077
2019-08-02 $2.25 $3.50 $2.25 $3.50 $3.50 3,732
2019-08-01 $2.10 $2.10 $2.10 $2.10 $2.10 41
2019-07-31 $2.35 $2.36 $2.10 $2.10 $2.10 5,098
2019-07-30 $1.89 $2.46 $1.89 $2.46 $2.46 1,860
2019-07-29 $1.48 $1.88 $1.44 $1.88 $1.88 16,372
2019-07-26 $1.48 $1.48 $1.48 $1.48 $1.48 5
2019-07-25 $1.54 $1.54 $1.48 $1.48 $1.48 636
2019-07-24 $1.89 $1.92 $1.80 $1.92 $1.92 20,304
2019-07-23 $1.68 $1.94 $1.68 $1.92 $1.92 4,139
2019-07-22 $1.72 $2.21 $1.39 $1.74 $1.74 19,291
2019-07-19 $1.64 $1.64 $1.64 $1.64 $1.64 198
2019-07-18 $1.55 $1.67 $1.55 $1.64 $1.64 404
2019-07-17 $1.68 $1.68 $1.68 $1.68 $1.68 1,738
2019-07-16 $1.81 $1.81 $1.81 $1.81 $1.81 91
2019-07-15 $1.81 $2.18 $1.62 $1.81 $1.81 4,721
2019-07-12 $1.40 $1.49 $1.40 $1.49 $1.49 1,181
2019-07-11 $2.47 $2.47 $0.96 $1.26 $1.26 8,516
2019-07-10 $2.64 $2.64 $2.00 $2.00 $2.00 1,495
2019-07-09 $2.25 $2.25 $2.25 $2.25 $2.25 195
2019-07-08 $2.81 $2.81 $2.25 $2.25 $2.25 605
2019-07-05 $2.73 $2.73 $2.37 $2.39 $2.39 974
2019-07-03 $2.00 $2.00 $2.00 $2.00 $2.00 149
2019-07-02 $1.94 $2.00 $1.94 $2.00 $2.00 250
2019-07-01 $2.02 $2.02 $2.02 $2.02 $2.02 1,008
2019-06-28 $2.00 $2.13 $2.00 $2.13 $2.13 852
2019-06-27 $2.13 $2.13 $2.13 $2.13 $2.13 186
2019-06-26 $2.48 $2.48 $2.13 $2.13 $2.13 1,321
2019-06-25 $1.70 $2.04 $1.70 $2.04 $2.04 569
2019-06-24 $1.51 $1.51 $1.51 $1.51 $1.51 0
2019-06-21 $1.51 $1.51 $1.51 $1.51 $1.51 500
2019-06-20 $1.50 $1.50 $1.50 $1.50 $1.50 19
2019-06-19 $1.50 $1.50 $1.50 $1.50 $1.50 408
2019-06-18 $1.68 $1.68 $1.50 $1.50 $1.50 875
2019-06-17 $2.03 $2.03 $1.50 $1.50 $1.50 2,250
2019-06-14 $2.50 $2.50 $2.00 $2.40 $2.40 6,518
2019-06-13 $3.00 $3.00 $2.70 $2.70 $2.70 718
2019-06-12 $4.07 $4.07 $4.07 $4.07 $4.07 20
2019-06-11 $4.07 $4.07 $4.07 $4.07 $4.07 0
2019-06-06 $4.07 $4.07 $4.07 $4.07 $4.07 0
2019-06-05 $4.07 $4.07 $4.07 $4.07 $4.07 83
2019-06-03 $4.07 $4.07 $4.07 $4.07 $4.07 0
2019-05-31 $4.07 $4.07 $4.07 $4.07 $4.07 0
2019-05-30 $4.07 $4.07 $4.07 $4.07 $4.07 50
2019-05-29 $4.07 $4.07 $4.07 $4.07 $4.07 102
2019-05-28 $3.81 $4.05 $3.81 $4.05 $4.05 6,150
2019-05-24 $4.00 $4.00 $4.00 $4.00 $4.00 1,912
2019-05-23 $4.19 $4.19 $4.19 $4.19 $4.19 8
2019-05-22 $4.19 $4.19 $4.19 $4.19 $4.19 129
2019-05-21 $4.22 $4.30 $4.22 $4.30 $4.30 2,328
2019-05-20 $4.50 $4.50 $4.50 $4.50 $4.50 0
2019-05-17 $4.50 $4.50 $4.50 $4.50 $4.50 0
2019-05-16 $4.50 $4.50 $4.50 $4.50 $4.50 0
2019-05-15 $4.50 $4.50 $4.50 $4.50 $4.50 207
2019-05-14 $5.00 $5.00 $5.00 $5.00 $5.00 0
2019-05-13 $4.80 $5.00 $4.80 $5.00 $5.00 291
2019-05-10 $5.00 $5.00 $5.00 $5.00 $5.00 0
2019-05-09 $5.00 $5.00 $5.00 $5.00 $5.00 4
2019-05-08 $5.00 $5.00 $5.00 $5.00 $5.00 9
2019-05-07 $4.99 $5.00 $4.99 $5.00 $5.00 303
2019-05-06 $4.04 $4.60 $4.04 $4.60 $4.60 1,599
2019-05-03 $5.10 $5.10 $5.10 $5.10 $5.10 129
2019-05-02 $5.10 $5.10 $5.10 $5.10 $5.10 51
2019-05-01 $5.10 $5.10 $5.10 $5.10 $5.10 0
2019-04-30 $5.10 $5.10 $5.10 $5.10 $5.10 0
2019-04-29 $5.10 $5.10 $5.10 $5.10 $5.10 0
2019-04-25 $5.10 $5.10 $5.10 $5.10 $5.10 0
2019-04-24 $5.10 $5.10 $5.10 $5.10 $5.10 0
2019-04-23 $5.10 $5.10 $5.10 $5.10 $5.10 50
2019-04-22 $5.10 $5.10 $5.10 $5.10 $5.10 50
2019-04-18 $5.10 $5.10 $5.10 $5.10 $5.10 0
2019-04-17 $5.10 $5.10 $5.10 $5.10 $5.10 0
2019-04-16 $5.10 $5.10 $5.10 $5.10 $5.10 770
2019-04-15 $5.16 $5.16 $5.16 $5.16 $5.16 500
2019-04-12 $5.15 $5.15 $5.15 $5.15 $5.15 1,016
2019-04-11 $5.00 $5.00 $5.00 $5.00 $5.00 0
2019-04-10 $5.01 $5.01 $5.00 $5.00 $5.00 2,200
2019-04-09 $5.20 $5.21 $5.20 $5.20 $5.20 2,885
2019-04-08 $5.25 $5.25 $5.25 $5.25 $5.25 1,090
2019-04-05 $5.20 $5.20 $5.20 $5.20 $5.20 0
2019-04-04 $5.20 $5.20 $5.20 $5.20 $5.20 40
2019-04-03 $5.20 $5.20 $5.20 $5.20 $5.20 0
2019-04-02 $5.20 $5.20 $5.19 $5.20 $5.20 7,300
2019-04-01 $5.20 $5.21 $5.15 $5.15 $5.15 7,020
2019-03-29 $5.25 $5.25 $5.25 $5.25 $5.25 2,510
2019-03-28 $5.30 $5.30 $5.30 $5.30 $5.30 0
2019-03-27 $5.30 $5.30 $5.30 $5.30 $5.30 1,000
2019-03-26 $5.25 $5.25 $5.20 $5.20 $5.20 6,000
2019-03-25 $5.25 $5.25 $5.25 $5.25 $5.25 0
2019-03-22 $5.15 $5.25 $5.15 $5.25 $5.25 3,050
2019-03-21 $5.21 $5.21 $5.21 $5.21 $5.21 2,200
2019-03-20 $5.20 $5.20 $5.19 $5.20 $5.20 6,605
2019-03-19 $5.23 $5.23 $5.20 $5.20 $5.20 18,140
2019-03-18 $5.15 $5.21 $5.14 $5.20 $5.20 12,152
2019-03-15 $5.25 $5.25 $5.14 $5.20 $5.20 17,056
2019-03-14 $5.25 $5.25 $5.25 $5.25 $5.25 1,380
2019-03-13 $5.25 $5.25 $5.25 $5.25 $5.25 2,263
2019-03-12 $5.25 $5.26 $5.25 $5.25 $5.25 4,000
2019-03-11 $5.47 $5.49 $5.22 $5.26 $5.26 45,859
2019-03-08 $5.30 $5.30 $5.25 $5.25 $5.25 3,301
2019-03-07 $5.25 $5.25 $5.25 $5.25 $5.25 0
2019-03-06 $5.25 $5.30 $5.25 $5.25 $5.25 4,200
2019-03-05 $5.25 $5.25 $5.25 $5.25 $5.25 0
2019-03-04 $5.25 $5.25 $5.25 $5.25 $5.25 533
2019-03-01 $5.30 $5.31 $5.30 $5.31 $5.31 4,050
2019-02-28 $5.40 $5.40 $5.30 $5.30 $5.30 2,538
2019-02-27 $5.20 $5.27 $5.20 $5.27 $5.27 7,002
2019-02-26 $5.30 $5.30 $5.30 $5.30 $5.30 0
2019-02-25 $5.30 $5.30 $5.30 $5.30 $5.30 235
2019-02-22 $5.24 $5.25 $5.24 $5.25 $5.25 3,609
2019-02-21 $5.25 $5.25 $4.65 $5.10 $5.10 10,521
2019-02-20 $5.31 $5.31 $5.31 $5.31 $5.31 0
2019-02-19 $5.30 $5.31 $5.30 $5.31 $5.31 10,021
2019-02-15 $5.20 $5.50 $5.20 $5.43 $5.43 21,631
2019-02-14 $5.40 $5.40 $5.40 $5.40 $5.40 804
2019-02-13 $5.24 $5.53 $5.24 $5.35 $5.35 9,193
2019-02-12 $5.32 $5.32 $5.30 $5.32 $5.32 1,621
2019-02-11 $5.50 $5.50 $5.44 $5.44 $5.44 1,586
2019-02-08 $5.50 $5.50 $5.40 $5.50 $5.50 6,137
2019-02-07 $5.53 $5.53 $5.50 $5.50 $5.50 6,321
2019-02-06 $5.50 $5.52 $5.43 $5.50 $5.50 9,112
2019-02-05 $5.50 $5.50 $5.49 $5.50 $5.50 8,082
2019-02-04 $5.21 $5.58 $5.21 $5.50 $5.50 12,705
2019-02-01 $5.89 $5.90 $5.30 $5.30 $5.30 1,505
2019-01-31 $5.37 $5.37 $5.30 $5.32 $5.32 16,703
2019-01-30 $5.21 $5.31 $4.99 $5.30 $5.30 99,060
2019-01-29 $5.20 $5.30 $5.15 $5.30 $5.30 35,300
2019-01-28 $5.50 $5.50 $5.19 $5.25 $5.25 10,802
2019-01-25 $5.81 $5.81 $5.45 $5.50 $5.50 9,567
2019-01-24 $5.50 $5.90 $5.50 $5.70 $5.70 3,307
2019-01-23 $5.50 $5.61 $5.25 $5.50 $5.50 16,817
2019-01-22 $6.00 $6.00 $5.55 $5.55 $5.55 368
2019-01-18 $5.40 $5.50 $5.26 $5.50 $5.50 10,778
2019-01-17 $6.00 $6.00 $5.10 $5.28 $5.28 15,427
2019-01-16 $5.01 $5.85 $4.75 $5.40 $5.40 250,108
2019-01-15 $4.06 $4.10 $3.80 $4.10 $4.10 1,645
2019-01-14 $4.40 $4.40 $4.30 $4.30 $4.30 1,124
2019-01-11 $4.29 $4.50 $4.20 $4.50 $4.50 2,410
2019-01-10 $4.11 $4.11 $4.10 $4.10 $4.10 2,000
2019-01-09 $4.10 $4.10 $4.10 $4.10 $4.10 2
2019-01-08 $4.01 $4.10 $4.01 $4.10 $4.10 1,850
2019-01-07 $4.00 $4.00 $4.00 $4.00 $4.00 30
2019-01-04 $4.00 $4.05 $4.00 $4.00 $4.00 1,500
2019-01-03 $4.22 $4.25 $4.19 $4.25 $4.25 5,011
2019-01-02 $3.90 $3.90 $3.90 $3.90 $3.90 1,013
2018-12-31 $3.94 $4.35 $3.85 $4.15 $4.15 25,899
2018-12-28 $3.99 $4.20 $3.99 $4.15 $4.15 3,963
2018-12-27 $4.00 $4.00 $3.93 $3.98 $3.98 800
2018-12-26 $4.00 $4.00 $3.72 $3.75 $3.75 8,964
2018-12-24 $3.66 $3.82 $3.66 $3.82 $3.82 1,766
2018-12-21 $3.84 $4.00 $3.78 $3.78 $3.78 11,427
2018-12-20 $4.00 $4.02 $3.85 $4.00 $4.00 26,220
2018-12-19 $3.70 $4.31 $3.70 $4.15 $4.15 12,110
2018-12-18 $3.90 $3.90 $3.51 $3.90 $3.90 7,052
2018-12-17 $4.20 $4.30 $3.99 $3.99 $3.99 9,192
2018-12-14 $4.29 $4.29 $4.24 $4.24 $4.24 1,735
2018-12-13 $4.39 $4.45 $4.30 $4.32 $4.32 6,102
2018-12-12 $4.41 $4.41 $4.25 $4.30 $4.30 8,500
2018-12-11 $4.45 $4.52 $4.45 $4.52 $4.52 996
2018-12-10 $4.41 $4.58 $4.41 $4.48 $4.48 2,279
2018-12-07 $4.42 $4.74 $4.42 $4.46 $4.46 2,628
2018-12-06 $4.14 $4.90 $4.14 $4.38 $4.38 15,676
2018-12-04 $4.80 $5.00 $4.79 $4.97 $4.97 17,765
2018-12-03 $4.99 $4.99 $4.76 $4.80 $4.80 5,177
2018-11-30 $4.74 $4.95 $4.74 $4.89 $4.89 6,953
2018-11-29 $5.05 $5.05 $4.85 $4.86 $4.86 17,562
2018-11-28 $4.81 $5.02 $4.78 $4.96 $4.96 60,604
2018-11-27 $4.75 $4.81 $4.70 $4.78 $4.78 11,144
2018-11-26 $4.80 $4.85 $4.78 $4.78 $4.78 15,371
2018-11-23 $4.85 $4.85 $4.70 $4.70 $4.70 2,600
2018-11-21 $4.83 $4.85 $4.79 $4.84 $4.84 7,403
2018-11-20 $4.40 $4.65 $4.40 $4.65 $4.65 14,173
2018-11-19 $4.46 $4.49 $4.36 $4.45 $4.45 12,193
2018-11-16 $4.31 $4.53 $4.31 $4.53 $4.53 3,380
2018-11-15 $4.33 $4.42 $4.30 $4.42 $4.42 5,213
2018-11-14 $4.72 $4.72 $4.21 $4.50 $4.50 45,928
2018-11-13 $4.85 $4.85 $4.76 $4.78 $4.78 17,898
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.