Quantcast

Historical Stock Prices

TBLTW 
$0.12
*  
0.02
14.29%
Get TBLTW Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading TBLTW 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 0.1314 0.1314 0.0801 0.12 20,531
04/17/2019 0.1988 0.1988 0.14 0.14 5,300
04/16/2019 0.14 0.14 0.1294 0.13 31,256
04/15/2019 0.16 0.16 0.16 0.16 3,064
04/12/2019 0.17 0.17 0.14 0.17 5,736
04/11/2019 0.22 0.22 0.2 0.2 6,711
04/10/2019 0.2 0.2 0.2 0.2 00
04/09/2019 0.2 0.22 0.2 0.2 10,700
04/08/2019 0.195 0.195 0.195 0.195 00
04/05/2019 0.195 0.195 0.195 0.195 00
04/04/2019 0.195 0.195 0.195 0.195 185
04/03/2019 0.2001 0.2002 0.19 0.19 17,300
04/02/2019 0.228 0.24 0.21 0.22 2,735
04/01/2019 0.25 0.25 0.25 0.25 10,706
03/29/2019 0.25 0.25 0.25 0.25 1,200
03/28/2019 0.2468 0.2468 0.2468 0.2468 00
03/27/2019 0.25 0.2501 0.2468 0.2468 18,156
03/26/2019 0.25 0.25 0.25 0.25 00
03/25/2019 0.25 0.25 0.25 0.25 250
03/22/2019 0.2 0.25 0.2 0.25 600
03/21/2019 0.25 0.25 0.25 0.25 300
03/20/2019 0.25 0.25 0.25 0.25 00
03/19/2019 0.25 0.25 0.25 0.25 00
03/18/2019 0.25 0.25 0.25 0.25 4,100
03/15/2019 0.25 0.25 0.25 0.25 00
03/14/2019 0.25 0.25 0.25 0.25 00
03/13/2019 0.24 0.25 0.17 0.25 2,050
03/12/2019 0.23 0.2388 0.17 0.2388 3,490
03/11/2019 0.27 0.27 0.2001 0.23 22,649
03/08/2019 0.25 0.25 0.25 0.25 500
03/07/2019 0.22 0.22 0.22 0.22 1,200
03/06/2019 0.249 0.249 0.249 0.249 00
03/05/2019 0.249 0.249 0.249 0.249 00
03/04/2019 0.249 0.249 0.249 0.249 00
03/01/2019 0.25 0.25 0.249 0.249 5,000
02/28/2019 0.26 0.2601 0.25 0.25 13,900
02/27/2019 0.25 0.26 0.25 0.26 5,299
02/26/2019 0.26 0.26 0.26 0.26 5,000
02/25/2019 0.28 0.28 0.2 0.25 35,476
02/22/2019 0.3086 0.3086 0.3086 0.3086 00
02/21/2019 0.31 0.31 0.3086 0.3086 1,000
02/20/2019 0.25 0.3 0.25 0.3 2,363
02/19/2019 0.31 0.31 0.31 0.31 00
02/15/2019 0.31 0.31 0.31 0.31 300
02/14/2019 0.31 0.31 0.31 0.31 5,550
02/13/2019 0.3 0.3143 0.2988 0.299 4,119
02/12/2019 0.41 0.41 0.27 0.27 210,021
02/11/2019 0.55 0.55 0.55 0.55 4,900
02/08/2019 0.5805 0.5805 0.57 0.57 200
02/07/2019 0.571 0.571 0.57 0.57 500
02/06/2019 0.55 0.5525 0.55 0.55 1,340
02/05/2019 0.647 0.647 0.647 0.647 00
02/04/2019 0.647 0.647 0.647 0.647 00
02/01/2019 0.6 0.65 0.6 0.647 26,680
01/31/2019 0.5 0.5005 0.45 0.45 9,957
01/30/2019 0.53 0.54 0.47 0.48 17,668
01/29/2019 0.551 0.5528 0.55 0.5528 500
01/28/2019 0.6 0.6 0.599 0.599 1,200
01/25/2019 0.7 0.7 0.599 0.6 7,680
01/24/2019 0.643 0.9 0.643 0.68 29,315
01/23/2019 0.7 0.7 0.51 0.51 750
01/22/2019 0.55 0.651 0.55 0.6366 17,850
01/18/2019 0.44 0.5 0.44 0.5 1,185
*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