PSE:TUGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.60	0.61	0.58	0.60	0.60	-1.64%	101,000
Nov 19, 2025	0.50	0.61	0.50	0.61	0.61	22.00%	130,000
Nov 18, 2025	0.50	0.50	0.49	0.50	0.50	-5.66%	50,000
Nov 17, 2025	0.53	0.53	0.53	0.53	0.53	8.16%	20,000
Nov 14, 2025	0.53	0.53	0.49	0.49	0.49	-7.55%	35,000
Nov 13, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	28,000
Nov 12, 2025	0.51	0.52	0.51	0.52	0.52	4.00%	82,000
Nov 11, 2025	0.50	0.50	0.50	0.50	0.50	6.38%	10,000
Nov 10, 2025	0.49	0.49	0.47	0.47	0.47	-6.00%	4,000
Nov 7, 2025	0.50	0.50	0.50	0.50	0.50	-	19,000
Nov 6, 2025	0.53	0.54	0.50	0.50	0.50	-	84,000
Nov 5, 2025	0.50	0.52	0.41	0.50	0.50	-9.09%	264,000
Nov 4, 2025	0.55	0.55	0.55	0.55	0.55	-	10,000
Nov 3, 2025	0.53	0.56	0.53	0.55	0.55	-1.79%	51,000
Oct 30, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Oct 29, 2025	0.54	0.56	0.53	0.56	0.56	-	16,000
Oct 28, 2025	0.55	0.56	0.55	0.56	0.56	-1.75%	15,000
Oct 27, 2025	0.56	0.57	0.54	0.57	0.57	-	114,000
Oct 24, 2025	0.55	0.57	0.55	0.57	0.57	1.79%	8,000
Oct 23, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	24,000
Oct 22, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	1,000
Oct 21, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Oct 20, 2025	0.59	0.59	0.55	0.58	0.58	-	371,000
Oct 17, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	55,000
Oct 16, 2025	0.56	0.56	0.56	0.56	0.56	-3.45%	17,000
Oct 15, 2025	0.57	0.58	0.57	0.58	0.58	-	3,000
Oct 14, 2025	0.58	0.58	0.56	0.58	0.58	-	90,000
Oct 13, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	8,000
Oct 10, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Oct 9, 2025	0.57	0.57	0.55	0.57	0.57	-1.72%	189,000
Oct 8, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	1,000
Oct 7, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Oct 6, 2025	0.56	0.56	0.56	0.56	0.56	-	100,000
Oct 3, 2025	0.56	0.56	0.56	0.56	0.56	-5.08%	15,000
Oct 2, 2025	0.58	0.59	0.58	0.59	0.59	3.51%	29,000
Oct 1, 2025	0.58	0.58	0.57	0.57	0.57	1.79%	102,000
Sep 30, 2025	0.56	0.56	0.56	0.56	0.56	-	26,000
Sep 29, 2025	0.56	0.56	0.56	0.56	0.56	-	90,000
Sep 26, 2025	0.56	0.56	0.56	0.56	0.56	-	50,000
Sep 25, 2025	0.56	0.56	0.56	0.56	0.56	-	35,000
Sep 24, 2025	0.56	0.56	0.56	0.56	0.56	-3.45%	20,000
Sep 23, 2025	0.56	0.58	0.56	0.58	0.58	-1.69%	10,000
Sep 22, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	3,000
Sep 19, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	3,000
Sep 18, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	110,000
Sep 17, 2025	0.57	0.58	0.57	0.57	0.57	-1.72%	41,000
Sep 16, 2025	0.58	0.58	0.58	0.58	0.58	-	6,000
Sep 15, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	136,000
Sep 12, 2025	0.57	0.59	0.57	0.59	0.59	3.51%	91,000
Sep 11, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	6,000