Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

UP Fintech Holding Limited (TIGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.4400-0.0300 (-0.86%)
At close: 04:00PM EDT
3.4300 -0.01 (-0.29%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20223.42003.52003.41003.44003.4400460,200
Oct 05, 20223.42003.50003.39503.47003.4700678,700
Oct 04, 20223.34003.51003.34003.45003.4500834,900
Oct 03, 20223.30003.30003.22003.27003.2700287,300
Sep 30, 20223.26003.38003.25003.29003.2900512,100
Sep 29, 20223.33003.36503.21403.28003.2800774,100
Sep 28, 20223.24003.43003.24003.43003.4300778,700
Sep 27, 20223.37003.44503.29003.31003.3100503,200
Sep 26, 20223.25003.39003.25003.29003.2900725,200
Sep 23, 20223.39003.44503.17003.22003.22001,870,500
Sep 22, 20223.53003.60003.43003.46003.4600582,500
Sep 21, 20223.53003.59003.50003.53003.53001,359,500
Sep 20, 20223.63003.65003.56503.57003.5700370,000
Sep 19, 20223.52003.63003.51003.62003.6200383,700
Sep 16, 20223.53003.59003.50003.57003.5700743,500
Sep 15, 20223.60003.69003.57003.59003.5900565,700
Sep 14, 20223.64003.64003.55003.61003.6100516,000
Sep 13, 20223.68003.73003.58003.60003.6000847,200
Sep 12, 20223.88003.93003.79203.82003.8200753,700
Sep 09, 20223.75003.91503.72503.87003.87001,697,000
Sep 08, 20223.63003.76503.60003.64003.64001,065,300
Sep 07, 20223.58003.72003.50003.67003.6700987,400
Sep 06, 20223.61003.61003.48003.58003.58001,184,100
Sep 02, 20223.68003.71003.54003.61003.61001,041,600
Sep 01, 20223.69003.73003.56903.73003.73001,216,500
Aug 31, 20223.66003.89003.65003.77003.77001,635,100
Aug 30, 20223.83003.83003.50003.58003.58001,753,700
Aug 29, 20223.81004.00003.71503.82003.82001,804,800
Aug 26, 20224.36004.36003.74003.81003.81005,643,700
Aug 25, 20223.68003.84003.62003.83003.83001,826,700
Aug 24, 20223.46003.65003.41503.55003.5500914,600
Aug 23, 20223.44003.52503.30803.52003.52001,057,900
Aug 22, 20223.42003.53503.40003.40003.40001,322,000
Aug 19, 20223.54003.54003.44003.45003.45001,079,900
Aug 18, 20223.58003.60003.51003.57003.5700621,300
Aug 17, 20223.76003.79003.57003.58003.58001,489,200
Aug 16, 20223.78003.85503.71103.81003.8100778,000
Aug 15, 20223.80003.90003.77503.81003.8100828,600
Aug 12, 20223.69003.88003.63503.88003.88001,044,400
Aug 11, 20223.79003.99003.73003.73003.73002,004,600
Aug 10, 20223.60003.72003.48003.71003.71001,464,900
Aug 09, 20223.59003.67503.50003.51003.51001,091,700
Aug 08, 20223.67003.75003.56003.59003.59001,364,800
Aug 05, 20223.86003.86103.63003.66003.66001,486,200
Aug 04, 20223.82003.95003.78003.92003.92001,914,300
Aug 03, 20223.72003.75003.63503.71003.71001,584,600
Aug 02, 20223.52003.80003.46003.70003.70003,188,900
Aug 01, 20223.76003.76003.56003.60003.60001,489,600
Jul 29, 20223.84003.91003.78003.78003.7800910,200
Jul 28, 20223.91003.99903.81003.97003.9700677,600
Jul 27, 20223.88003.99003.78003.96003.9600750,200
Jul 26, 20223.99003.99003.81003.86003.8600854,300
Jul 25, 20223.93003.97803.88503.94003.9400616,500
Jul 22, 20224.13004.13003.86503.90003.90001,312,800
Jul 21, 20224.19004.28004.07004.11004.11001,458,900
Jul 20, 20224.25004.31004.10504.19004.19001,359,500
Jul 19, 20224.32004.32004.20004.26004.2600814,500
Jul 18, 20224.38004.52004.22004.22004.22001,639,300
Jul 15, 20224.26004.28504.08004.28004.2800801,100
Jul 14, 20224.35004.36004.16004.26004.26001,024,700
Jul 13, 20224.30004.44104.27004.38004.3800829,700
Jul 12, 20224.46004.46004.24004.39004.39001,104,400
Jul 11, 20224.56004.56004.31004.39004.39001,366,400
Jul 08, 20224.62004.74004.57004.65004.6500911,800
Jul 07, 20224.67004.78004.55004.72004.72001,583,700
Jul 06, 20224.85004.85504.55004.61004.61001,676,200
Jul 05, 20224.60004.98004.52504.96004.96001,465,200
Jul 01, 20224.68004.81004.53004.69004.6900982,000
Jun 30, 20224.52004.86004.46004.71004.71001,561,900
Jun 29, 20224.70004.79004.50004.60004.60001,515,100
Jun 28, 20225.00005.07004.72004.81004.81002,534,300
Jun 27, 20225.00005.12004.85004.93004.93002,131,600
Jun 24, 20224.90004.90004.75004.88004.88002,282,500
Jun 23, 20224.70004.85004.50504.72004.72002,495,200
Jun 22, 20224.45504.71004.44004.50004.50001,992,200
Jun 21, 20224.17004.75004.16004.70004.70004,078,200
Jun 17, 20224.42504.48904.02004.05004.05002,746,300
Jun 16, 20223.97004.28003.87004.22004.22002,403,100
Jun 15, 20224.06004.23003.94504.14004.14001,975,100
Jun 14, 20223.88004.11003.80903.97003.97002,898,500
Jun 13, 20223.81003.95003.67503.78003.78003,631,900
Jun 10, 20224.52004.78004.12004.13004.13006,110,300
Jun 09, 20225.08005.16004.84005.10005.10003,879,500
Jun 08, 20225.39005.39805.14005.30005.30003,810,900
Jun 07, 20224.64005.38004.62005.19005.19005,431,700
Jun 06, 20224.40004.90004.38004.78004.78009,096,100
Jun 03, 20224.10004.12003.93004.07004.07001,856,600
Jun 02, 20223.92004.22003.85704.15004.15002,206,300
Jun 01, 20224.09004.22003.86103.88003.88001,429,200
May 31, 20224.12004.28003.98004.08004.08002,389,800
May 27, 20223.80004.04003.72504.01004.01002,520,300
May 26, 20223.59003.87003.53003.78003.78001,717,500
May 25, 20223.40003.58003.38003.55003.5500934,100
May 24, 20223.69003.69003.35003.40003.40002,074,600
May 23, 20223.88003.90003.71003.77003.77001,144,200
May 20, 20224.14004.14003.73003.86003.86001,860,100
May 19, 20223.77004.07503.77004.02004.02002,573,400
May 18, 20223.82004.06003.75003.81003.81002,705,300
May 17, 20223.79003.94503.74003.93003.93002,491,600
May 16, 20223.49003.63003.46003.52003.52001,161,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement