STF Tactical Growth & Inc... (TUGN)
NASDAQ: TUGN
· Real-Time Price · USD
25.07
-0.27 (-1.07%)
At close: Aug 19, 2025, 3:59 PM
25.15
0.32%
Pre-market: Aug 20, 2025, 08:00 AM EDT
TUGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 25.72 | 25.72 | 25.02 | 25.07 | n/a | -1.07% | 14,198 |
| Aug 18, 2025 | 25.19 | 25.37 | 25.19 | 25.34 | n/a | 0.00% | 6,613 |
| Aug 15, 2025 | 25.35 | 25.38 | 25.31 | 25.34 | 25.34 | -0.51% | 16,000 |
| Aug 14, 2025 | 25.47 | 25.51 | 25.39 | 25.47 | 25.47 | -0.12% | 6,700 |
| Aug 13, 2025 | 25.44 | 25.59 | 25.42 | 25.50 | 25.50 | 0.24% | 6,744 |
| Aug 12, 2025 | 25.25 | 25.45 | 25.20 | 25.44 | 25.44 | 1.31% | 19,300 |
| Aug 11, 2025 | 25.26 | 25.31 | 25.10 | 25.11 | 25.11 | -0.40% | 224,000 |
| Aug 8, 2025 | 25.00 | 25.23 | 25.00 | 25.21 | 25.21 | 1.04% | 11,278 |
| Aug 7, 2025 | 24.93 | 25.10 | 24.82 | 24.95 | 24.95 | 0.28% | 10,600 |
| Aug 6, 2025 | 24.69 | 24.89 | 24.67 | 24.88 | 24.88 | 1.30% | 11,500 |
| Aug 5, 2025 | 24.75 | 24.86 | 24.56 | 24.56 | 24.56 | -0.77% | 7,043 |
| Aug 4, 2025 | 24.68 | 24.75 | 24.65 | 24.75 | 24.75 | 1.81% | 9,400 |
| Aug 1, 2025 | 24.59 | 24.59 | 24.23 | 24.31 | 24.31 | -2.33% | 10,300 |
| Jul 31, 2025 | 25.27 | 25.27 | 24.88 | 24.89 | 24.89 | -0.36% | 6,300 |
| Jul 30, 2025 | 25.00 | 25.04 | 24.87 | 24.98 | 24.98 | 0.04% | 5,600 |
| Jul 29, 2025 | 24.88 | 25.13 | 24.87 | 24.97 | 24.97 | 0.08% | 11,800 |
| Jul 28, 2025 | 25.07 | 25.07 | 24.92 | 24.95 | 24.95 | 0.08% | 12,204 |
| Jul 25, 2025 | 25.08 | 25.08 | 24.91 | 24.93 | 24.93 | 0.16% | 9,443 |
| Jul 24, 2025 | 24.87 | 24.95 | 24.86 | 24.89 | 24.89 | 0.24% | 7,218 |
| Jul 23, 2025 | 24.90 | 24.90 | 24.73 | 24.83 | 24.83 | -0.76% | 12,943 |