Quantcast

Historical Stock Prices

TBLT 
$2.945
*  
0.055
1.83%
Get TBLT Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading TBLT now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 2.66 3.04 2.57 2.945 930,932
01/17/2019 3.05 3.23 2.69 3 2,033,623
01/16/2019 3.6392 5.55 3.05 3.21 29,921,760
01/15/2019 1.56 1.6 1.25 1.2528 174,786
01/14/2019 1.55 1.5993 1.46 1.47 226,727
01/11/2019 1.64 2.08 1.55 1.74 5,229,896
01/10/2019 1.11 1.3093 1.11 1.1801 185,093
01/09/2019 1.15 1.15 1.02 1.11 55,427
01/08/2019 1.14 1.28 1.1 1.15 243,437
01/07/2019 1.05 1.14 1.01 1.14 55,991
01/04/2019 1.01 1.32 0.99 1.04 154,140
01/03/2019 1.08 1.0999 0.96 1.0081 173,534
01/02/2019 1.14 1.14 1.01 1.08 34,758
12/31/2018 1.34 1.344 1 1.17 125,608
12/28/2018 0.88 1.29 0.852 1.1246 268,995
12/27/2018 0.8294 0.99 0.8294 0.91 26,854
12/26/2018 0.9 1.04 0.82 0.952 59,466
12/24/2018 0.95 0.9725 0.86 0.86 45,835
12/21/2018 1.17 1.17 0.95 0.96 105,081
12/20/2018 1.12 1.15 0.95 1.13 150,054
12/19/2018 1.77 1.94 1.1001 1.14 842,811
12/18/2018 1.15 1.58 1.03 1.5499 571,973
12/17/2018 1.51 1.5348 1.02 1.27 295,886
12/14/2018 2.1 2.3 1.53 1.54 39,162
12/13/2018 2.65 2.66 2.06 2.25 53,853
12/12/2018 2.83 2.83 2.6 2.73 93,163
12/11/2018 3.01 3.01 2.84 2.99 91,040
12/10/2018 3 3.17 3 3 25,100
12/07/2018 3 3.19 3 3 57,922
12/06/2018 3.05 3.07 2.94 3 72,033
12/04/2018 3.1108 3.12 3.1108 3.12 3,517
12/03/2018 4.5 4.5 2.95 3.25 21,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio