U.S. markets closed

UP Fintech Holding Limited (TIGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.06-0.08 (-0.47%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202117.7518.1016.6717.0617.064,659,000
May 06, 202118.6318.7216.7217.1417.146,410,100
May 05, 202119.6020.1518.0318.5818.583,923,700
May 04, 202119.4219.7918.4719.3319.334,194,800
May 03, 202121.1621.2419.0519.4419.446,001,000
Apr 30, 202120.3422.4220.1121.3621.364,113,200
Apr 29, 202122.9522.9520.8821.5121.515,680,500
Apr 28, 202121.2523.3021.0922.4822.489,651,800
Apr 27, 202122.0722.2520.7621.3021.304,876,900
Apr 26, 202121.3322.4220.3121.8121.818,767,900
Apr 23, 202119.0821.1018.7520.9320.939,842,800
Apr 22, 202118.2619.7017.6318.3318.339,087,200
Apr 21, 202116.9018.5916.8018.1118.116,773,100
Apr 20, 202119.7719.8016.4217.3617.3612,609,500
Apr 19, 202118.7720.5118.5120.2120.2111,210,700
Apr 16, 202118.9319.3818.0919.1719.176,197,400
Apr 15, 202120.5020.6918.0218.9218.9210,479,200
Apr 14, 202118.2421.3518.0619.8819.8817,803,800
Apr 13, 202118.5719.4817.2617.9617.968,197,700
Apr 12, 202119.5420.8818.0018.4118.4111,889,100
Apr 09, 202118.1520.2518.1019.9619.9611,404,900
Apr 08, 202117.2419.4816.9119.2019.2010,922,500
Apr 07, 202117.8818.3016.6516.8316.835,893,500
Apr 06, 202116.6519.1216.1518.4118.418,439,500
Apr 05, 202118.0018.1416.7117.0017.006,011,600
Apr 01, 202118.8819.8516.8017.5817.5817,886,500
Mar 31, 202114.8518.0814.5617.7917.7921,426,600
Mar 30, 202114.4914.8812.8714.7114.7111,067,200
Mar 29, 202114.9215.3513.8614.2914.298,779,200
Mar 26, 202117.5117.5113.0114.4714.4721,606,000
Mar 25, 202114.3816.5814.1516.4316.439,583,200
Mar 24, 202118.2918.2915.7516.0216.028,572,300
Mar 23, 202118.6019.3017.5017.8017.806,665,100
Mar 22, 202120.9620.9718.9019.2219.226,112,300
Mar 19, 202121.1321.2419.8120.7620.764,048,000
Mar 18, 202120.7622.1720.7520.9920.994,031,200
Mar 17, 202120.0221.8519.7021.4121.415,130,600
Mar 16, 202123.5723.8020.4121.2721.277,534,600
Mar 15, 202124.2724.3421.7822.6022.607,620,500
Mar 12, 202121.8324.5821.4223.7423.747,692,800
Mar 11, 202120.2923.8520.1023.7723.779,844,200
Mar 10, 202121.8321.9918.6119.2319.2311,721,600
Mar 09, 202117.5020.1717.0219.6219.6210,310,800
Mar 08, 202118.7618.9216.5116.6916.697,889,200
Mar 05, 202121.0021.3016.2719.3019.3013,696,700
Mar 04, 202120.8522.1319.4620.3320.3310,048,100
Mar 03, 202123.8024.7321.1721.9621.969,679,400
Mar 02, 202125.7927.1823.2323.7523.757,094,600
Mar 01, 202125.7026.4324.8025.7125.716,910,000
Feb 26, 202124.9825.8822.6023.8523.8511,544,700
Feb 25, 202126.6428.5024.3424.7624.768,925,100
Feb 24, 202128.1029.0726.1626.9726.977,893,300
Feb 23, 202127.5029.4824.5027.9827.9813,573,700
Feb 22, 202133.2034.7630.3031.1031.109,954,800
Feb 19, 202135.4738.5034.1234.9834.9816,664,500
Feb 18, 202132.3833.1729.5231.4231.428,663,500
Feb 17, 202135.7937.5432.3634.2034.2010,656,300
Feb 16, 202131.3137.3330.4136.7236.7214,765,600
Feb 12, 202126.2430.9625.9329.9729.976,796,800
Feb 11, 202129.4529.7026.3727.8527.857,655,800
Feb 10, 202131.3531.8529.0629.4529.4512,809,500
Feb 09, 202128.5030.0127.1128.8528.8513,320,800
Feb 08, 202125.8527.5825.7026.5826.586,100,500
Feb 05, 202125.9827.5523.0226.1526.1513,523,200
Feb 04, 202124.3327.9824.2627.0527.0516,701,200
Feb 03, 202121.0224.6520.7523.4723.4718,498,800
Feb 02, 202120.1921.9918.8520.2020.2013,581,700
Feb 01, 202116.1519.3015.9118.7018.707,606,800
Jan 29, 202116.4017.1815.1015.7815.786,006,200
Jan 28, 202116.3816.7815.5016.4816.484,018,000
Jan 27, 202116.0017.8315.6516.3616.366,501,600
Jan 26, 202118.3318.3316.8717.2217.225,964,500
Jan 25, 202119.1020.0915.3417.4817.4811,449,000
Jan 22, 202117.8418.0916.5817.7617.7610,049,700
Jan 21, 202114.3518.8814.1018.4118.4115,424,900
Jan 20, 202115.9016.0914.2614.8814.886,460,500
Jan 19, 202114.6815.8614.5014.9314.939,408,300
Jan 15, 202113.9515.2512.8313.9113.9110,206,200
Jan 14, 202112.9514.6012.6013.7513.759,613,100
Jan 13, 202112.5013.7711.5112.4812.4812,921,500
Jan 12, 202110.3312.4510.0712.1912.1911,382,400
Jan 11, 202110.2310.839.819.899.895,784,100
Jan 08, 20219.6510.989.2610.7510.759,340,900
Jan 07, 20219.319.779.149.359.352,894,700
Jan 06, 20219.329.988.859.259.256,556,200
Jan 05, 20218.489.848.209.579.5712,531,700
Jan 04, 20218.129.187.328.668.6614,588,500
Dec 31, 20207.158.457.117.947.9410,043,100
Dec 30, 20207.407.586.987.237.233,661,900
Dec 29, 20206.707.346.547.297.295,385,800
Dec 28, 20206.846.926.436.616.611,812,200
Dec 24, 20207.167.176.556.796.791,830,900
Dec 23, 20207.547.586.876.946.946,033,000
Dec 22, 20206.228.326.227.887.8811,409,700
Dec 21, 20205.996.185.625.905.901,400,300
Dec 18, 20206.126.475.856.116.113,157,800
Dec 17, 20205.566.135.536.116.112,131,700
Dec 16, 20205.685.715.455.515.51816,900
Dec 15, 20205.775.795.525.625.62802,000
Dec 14, 20205.395.905.395.675.671,615,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...