Quantcast

Historical Stock Prices

TBLTU 
$5.1
*  
unch
unch
Get TBLTU Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading TBLTU 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-JAN-2019 TO 18-APR-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.
04/18/2019 5.1 5.1 5.1 5.1 00
04/17/2019 5.1 5.1 5.1 5.1 00
04/16/2019 5.1 5.1007 5.1 5.1 770
04/15/2019 5.162 5.162 5.162 5.162 500
04/12/2019 5.15 5.15 5.15 5.15 1,016
04/11/2019 5 5 5 5 00
04/10/2019 5.01 5.01 5 5 2,200
04/09/2019 5.2 5.21 5.2 5.2 2,885
04/08/2019 5.25 5.25 5.25 5.25 1,090
04/05/2019 5.2 5.2 5.2 5.2 00
04/04/2019 5.2 5.2 5.2 5.2 00
04/03/2019 5.2 5.2 5.2 5.2 00
04/02/2019 5.2 5.2 5.19 5.2 7,300
04/01/2019 5.2 5.205 5.15 5.15 7,020
03/29/2019 5.25 5.25 5.25 5.25 2,510
03/28/2019 5.3 5.3 5.3 5.3 00
03/27/2019 5.3 5.3 5.3 5.3 1,000
03/26/2019 5.25 5.2525 5.2 5.2025 6,000
03/25/2019 5.25 5.25 5.25 5.25 00
03/22/2019 5.15 5.25 5.15 5.25 3,050
03/21/2019 5.2139 5.2139 5.2139 5.2139 2,200
03/20/2019 5.2 5.2 5.19 5.2 6,605
03/19/2019 5.2273 5.2273 5.2 5.2 18,140
03/18/2019 5.155 5.21 5.14 5.2 12,152
03/15/2019 5.25 5.25 5.14 5.2 17,056
03/14/2019 5.25 5.25 5.25 5.25 1,380
03/13/2019 5.25 5.25 5.25 5.25 2,263
03/12/2019 5.25 5.26 5.25 5.25 4,000
03/11/2019 5.47 5.49 5.22 5.26 45,859
03/08/2019 5.3 5.3 5.25 5.25 3,301
03/07/2019 5.25 5.25 5.25 5.25 00
03/06/2019 5.25 5.2984 5.25 5.25 4,200
03/05/2019 5.2533 5.2533 5.2533 5.2533 00
03/04/2019 5.2533 5.2533 5.2533 5.2533 533
03/01/2019 5.3 5.3095 5.3 5.3095 4,050
02/28/2019 5.4 5.4 5.3 5.3 2,538
02/27/2019 5.2 5.2696 5.2 5.2696 7,002
02/26/2019 5.2974 5.2974 5.2974 5.2974 00
02/25/2019 5.2974 5.2974 5.2974 5.2974 235
02/22/2019 5.24 5.25 5.24 5.25 3,609
02/21/2019 5.25 5.25 4.6501 5.1 10,521
02/20/2019 5.305 5.305 5.305 5.305 00
02/19/2019 5.3 5.31 5.3 5.305 10,021
02/15/2019 5.2001 5.5 5.2001 5.425 21,631
02/14/2019 5.4 5.4 5.4 5.4 804
02/13/2019 5.24 5.525 5.24 5.35 9,193
02/12/2019 5.32 5.32 5.3001 5.3159 1,621
02/11/2019 5.5 5.5 5.442 5.442 1,586
02/08/2019 5.5 5.5 5.4 5.5 6,137
02/07/2019 5.5275 5.5275 5.5 5.5 6,321
02/06/2019 5.5 5.5241 5.4305 5.5 9,112
02/05/2019 5.5 5.5 5.49 5.5 8,082
02/04/2019 5.21 5.58 5.21 5.5 12,705
02/01/2019 5.89 5.9 5.3 5.3 1,505
01/31/2019 5.3738 5.3738 5.3001 5.315 16,703
01/30/2019 5.21 5.3112 4.99 5.3 99,060
01/29/2019 5.2 5.3 5.15 5.3 35,300
01/28/2019 5.5 5.5 5.19 5.25 10,802
01/25/2019 5.8135 5.8135 5.4501 5.5 9,567
01/24/2019 5.5 5.9 5.5 5.7 3,307
01/23/2019 5.5 5.6101 5.25 5.5 16,817
01/22/2019 6 6 5.55 5.55 368
01/18/2019 5.399 5.5 5.26 5.5 10,778
*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