Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TUG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 34.52 | -0.19 | -0.55% | 34.83 | 34.83 | 34.48 | 26,169 |
| Jun 18 2024 | 34.71 | -0.08 | -0.23% | 34.78 | 34.79 | 34.67 | 16,754 |
| Jun 17 2024 | 34.79 | 0.51 | 1.49% | 34.40 | 34.815 | 34.32 | 5,582 |
| Jun 14 2024 | 34.28 | 0.08 | 0.23% | 34.09 | 34.30 | 34.09 | 2,554 |
| Jun 13 2024 | 34.20 | 0.18 | 0.53% | 34.27 | 34.27 | 34.025 | 9,355 |
| Jun 12 2024 | 34.02 | 0.45 | 1.34% | 33.89 | 34.09 | 33.88 | 38,418 |
| Jun 11 2024 | 33.57 | 0.28 | 0.85% | 33.27 | 33.57 | 33.27 | 4,532 |
| Jun 10 2024 | 33.2855 | 0.10 | 0.29% | 33.13 | 33.2855 | 33.13 | 1,347 |
| Jun 07 2024 | 33.19 | 0.03 | 0.09% | 33.21 | 33.25 | 33.13 | 2,762 |
| Jun 06 2024 | 33.16 | -0.08 | -0.24% | 33.28 | 33.28 | 33.15 | 11,053 |
| Jun 05 2024 | 33.24 | 0.66 | 2.03% | 32.87 | 33.24 | 32.85 | 24,407 |
| Jun 04 2024 | 32.58 | 0.10 | 0.31% | 32.49 | 32.61 | 32.30 | 6,567 |
| Jun 03 2024 | 32.48 | 0.17 | 0.51% | 32.56 | 32.56 | 32.09 | 33,870 |
| May 31 2024 | 32.314 | -0.08 | -0.23% | 32.43 | 32.43 | 31.845 | 17,991 |
| May 30 2024 | 32.39 | -0.27 | -0.83% | 32.68 | 32.68 | 32.29 | 17,024 |
| May 29 2024 | 32.66 | -0.33 | -1.00% | 32.47 | 32.86 | 32.47 | 34,815 |
| May 28 2024 | 32.99 | 0.20 | 0.61% | 33.28 | 33.28 | 32.84 | 6,430 |
| May 24 2024 | 32.79 | 0.23 | 0.71% | 32.59 | 32.956 | 32.59 | 8,978 |
| May 23 2024 | 32.56 | -0.14 | -0.43% | 33.02 | 33.02 | 32.54 | 29,157 |
| May 22 2024 | 32.70 | 0.00 | 0.00% | 32.72 | 32.77 | 32.54 | 23,769 |
| May 21 2024 | 32.70 | 0.14 | 0.43% | 32.49 | 32.70 | 32.49 | 15,813 |
| May 20 2024 | 32.56 | 0.13 | 0.40% | 32.39 | 32.63 | 32.39 | 21,252 |
| May 17 2024 | 32.43 | 0.07 | 0.22% | 32.42 | 32.45 | 32.28 | 16,877 |
| May 16 2024 | 32.36 | -0.15 | -0.46% | 32.49 | 32.615 | 32.36 | 24,760 |
| May 15 2024 | 32.51 | 0.49 | 1.53% | 32.19 | 32.51 | 32.18 | 45,535 |
| May 14 2024 | 32.02 | 0.30 | 0.95% | 31.78 | 32.02 | 31.74 | 13,092 |
| May 13 2024 | 31.72 | -0.02 | -0.06% | 31.83 | 31.83 | 31.69 | 15,323 |
| May 10 2024 | 31.74 | 0.16 | 0.51% | 31.68 | 31.74 | 31.56 | 4,146 |
| May 09 2024 | 31.58 | 0.01 | 0.02% | 31.59 | 31.66 | 31.55 | 6,278 |
| May 08 2024 | 31.5747 | 0.04 | 0.14% | 31.58 | 31.60 | 31.50 | 8,088 |
| May 07 2024 | 31.53 | -0.02 | -0.08% | 31.55 | 31.68 | 31.53 | 4,214 |
| May 06 2024 | 31.5541 | 0.32 | 1.04% | 31.32 | 31.5541 | 31.32 | 19,237 |
| May 03 2024 | 31.23 | 0.58 | 1.89% | 31.17 | 31.27 | 30.63 | 43,318 |
| May 02 2024 | 30.65 | 0.48 | 1.59% | 30.54 | 30.65 | 30.25 | 30,280 |
| May 01 2024 | 30.17 | -0.32 | -1.05% | 30.31 | 30.72 | 30.17 | 13,071 |
| Apr 30 2024 | 30.49 | -0.50 | -1.61% | 30.96 | 30.97 | 30.41 | 13,726 |
| Apr 29 2024 | 30.99 | 0.02 | 0.06% | 31.07 | 31.12 | 30.87 | 26,101 |
| Apr 26 2024 | 30.97 | 0.62 | 2.04% | 30.66 | 31.04 | 30.66 | 15,324 |
| Apr 25 2024 | 30.35 | -0.28 | -0.91% | 30.11 | 30.44 | 30.04 | 9,619 |
| Apr 24 2024 | 30.63 | 0.15 | 0.50% | 30.68 | 30.68 | 30.43 | 5,920 |
| Apr 23 2024 | 30.4776 | 0.38 | 1.25% | 30.50 | 30.58 | 30.40 | 11,923 |
| Apr 22 2024 | 30.10 | 0.41 | 1.38% | 29.89 | 30.21 | 29.78 | 20,140 |
| Apr 19 2024 | 29.69 | -0.63 | -2.08% | 30.13 | 30.13 | 29.69 | 3,976 |
| Apr 18 2024 | 30.32 | -0.27 | -0.88% | 30.55 | 30.74 | 30.31 | 4,522 |
| Apr 17 2024 | 30.59 | -0.29 | -0.94% | 31.04 | 31.04 | 30.57 | 14,716 |
| Apr 16 2024 | 30.88 | -0.08 | -0.26% | 30.92 | 31.1037 | 30.88 | 9,066 |
| Apr 15 2024 | 30.96 | -0.42 | -1.34% | 31.65 | 31.65 | 30.87 | 13,490 |
| Apr 12 2024 | 31.38 | -0.63 | -1.97% | 31.65 | 31.65 | 31.38 | 6,737 |
| Apr 11 2024 | 32.01 | 0.61 | 1.94% | 31.56 | 32.01 | 31.465 | 7,538 |
| Apr 10 2024 | 31.40 | -0.37 | -1.16% | 31.30 | 31.52 | 31.30 | 27,050 |
| Apr 09 2024 | 31.77 | 0.21 | 0.67% | 31.78 | 31.78 | 31.49 | 12,572 |
| Apr 08 2024 | 31.56 | -0.10 | -0.32% | 31.64 | 31.69 | 31.56 | 24,996 |
| Apr 05 2024 | 31.66 | 0.49 | 1.57% | 31.34 | 31.7599 | 31.34 | 25,746 |
| Apr 04 2024 | 31.17 | -0.60 | -1.89% | 32.00 | 32.08 | 31.17 | 7,725 |
| Apr 03 2024 | 31.77 | 0.17 | 0.54% | 31.50 | 31.86 | 31.50 | 29,204 |
| Apr 02 2024 | 31.60 | -0.38 | -1.19% | 31.52 | 31.62 | 31.4953 | 7,112 |
| Apr 01 2024 | 31.98 | 0.18 | 0.57% | 31.92 | 31.98 | 31.76 | 21,490 |
| Mar 28 2024 | 31.80 | -0.14 | -0.44% | 31.81 | 31.945 | 31.80 | 16,404 |
| Mar 27 2024 | 31.94 | 0.18 | 0.57% | 32.03 | 32.03 | 31.72 | 19,760 |
| Mar 26 2024 | 31.76 | -0.20 | -0.63% | 32.00 | 32.11 | 31.75 | 28,534 |
| Mar 25 2024 | 31.96 | -0.01 | -0.03% | 31.86 | 32.05 | 31.74 | 11,305 |
