Advertisement
U.S. markets open in 3 hours 44 minutes

UP Fintech Holding Limited (TIGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
3.4300+0.0200 (+0.59%)
At close: 04:00PM EDT
3.4600 +0.03 (+0.87%)
Pre-Market: 05:27AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20243.40003.48003.40003.43003.43001,117,200
Mar 26, 20243.55003.61503.40003.41003.41001,695,200
Mar 25, 20243.67003.72003.50003.50003.50001,748,000
Mar 22, 20243.77003.77003.60003.60003.60001,869,400
Mar 21, 20243.99004.03203.81003.81003.81001,949,500
Mar 20, 20244.28004.49003.89004.06004.06004,109,400
Mar 19, 20244.42004.50504.29004.47004.4700934,500
Mar 18, 20244.37004.59004.33004.48004.48001,238,500
Mar 15, 20244.50004.52004.30004.32004.32001,299,900
Mar 14, 20244.70004.70004.37004.42004.42001,958,000
Mar 13, 20244.65005.05004.62004.97004.97002,851,400
Mar 12, 20244.50004.72004.41004.69004.69001,843,900
Mar 11, 20244.20004.48004.18004.41004.41001,569,300
Mar 08, 20244.12004.23004.09004.13004.1300501,900
Mar 07, 20244.17004.17004.06504.14004.1400551,700
Mar 06, 20244.19004.32004.17004.21004.21001,142,400
Mar 05, 20244.06004.15004.01504.09004.0900667,000
Mar 04, 20244.31004.31004.02004.15004.15001,548,200
Mar 01, 20244.07004.40004.05004.32004.32001,663,500
Feb 29, 20244.01004.11003.99004.02004.0200689,000
Feb 28, 20244.00004.02503.90103.97003.9700590,100
Feb 27, 20243.95004.13003.88004.08004.08001,069,700
Feb 26, 20243.90003.98003.88003.95003.9500456,400
Feb 23, 20244.02004.02003.91003.93003.9300358,600
Feb 22, 20243.95003.99503.91003.99003.9900447,400
Feb 21, 20244.02004.03003.89003.91003.9100306,800
Feb 20, 20244.00004.00003.85503.89003.8900711,100
Feb 16, 20244.01004.09004.00004.03004.0300582,000
Feb 15, 20243.99004.04503.90003.94003.9400561,400
Feb 14, 20243.82004.05503.80004.03004.0300831,100
Feb 13, 20243.78003.84903.71003.75003.7500456,800
Feb 12, 20243.84003.97003.83003.88003.8800494,100
Feb 09, 20243.82003.85003.76003.82003.8200418,600
Feb 08, 20243.75003.83003.73003.80003.8000393,500
Feb 07, 20243.72003.83003.66003.79003.7900836,400
Feb 06, 20243.73003.85003.71203.82003.8200947,500
Feb 05, 20243.69003.70203.56503.58003.5800746,300
Feb 02, 20243.70003.76503.66103.70003.7000403,100
Feb 01, 20243.75003.83503.70003.76003.7600554,800
Jan 31, 20243.70003.85003.70003.73003.7300578,400
Jan 30, 20243.75003.81003.74003.76003.7600475,800
Jan 29, 20243.87003.90003.75003.88003.8800550,600
Jan 26, 20243.83003.95003.83003.91003.9100746,800
Jan 25, 20244.30004.32003.79003.92003.92002,129,600
Jan 24, 20244.01004.03003.85503.99003.99001,305,400
Jan 23, 20243.80003.96003.77003.79003.79001,081,300
Jan 22, 20243.50003.70003.43003.66003.66001,234,000
Jan 19, 20243.56003.65003.53003.59003.5900670,500
Jan 18, 20243.70003.72003.59003.63003.6300812,800
Jan 17, 20243.47003.66003.46003.66003.6600965,500
Jan 16, 20243.80003.85003.55503.60003.60001,558,000
Jan 12, 20243.96004.00003.83003.86003.86001,249,600
Jan 11, 20244.07004.09003.93003.99003.9900639,200
Jan 10, 20244.06004.07204.00004.01004.0100736,600
Jan 09, 20244.11004.11004.06004.08004.0800604,800
Jan 08, 20244.14004.21304.12004.17004.1700434,200
Jan 05, 20244.22004.25004.19004.22004.2200450,400
Jan 04, 20244.20004.28004.18004.26004.2600539,900
Jan 03, 20244.10004.25004.07004.24004.2400955,200
Jan 02, 20244.33004.38004.08104.12504.12501,178,600
Dec 29, 20234.32004.48004.32004.42004.42001,156,100
Dec 28, 20234.20004.52004.18004.32004.32001,865,900
Dec 27, 20234.11004.15004.08004.12004.1200630,300
Dec 26, 20234.10004.22504.07004.09004.0900869,200
Dec 22, 20234.07004.14004.05504.06004.0600659,000
Dec 21, 20234.16004.16004.06004.15004.1500507,800
Dec 20, 20234.15004.16904.03004.03004.0300596,400
Dec 19, 20234.13004.25004.11204.21004.2100779,300
Dec 18, 20234.20004.22004.05004.06004.0600742,100
Dec 15, 20234.41004.41004.23004.24004.2400652,900
Dec 14, 20234.22004.45004.22004.33004.33001,279,500
Dec 13, 20234.15004.28504.04504.26004.26001,295,200
Dec 12, 20234.39004.40004.14004.21004.2100906,000
Dec 11, 20234.27004.40004.25004.36004.3600652,600
Dec 08, 20234.20004.34004.18304.32004.3200458,000
Dec 07, 20234.32004.32004.20004.23004.2300578,700
Dec 06, 20234.27004.41004.26004.31504.31501,005,100
Dec 05, 20234.18004.28004.13004.23004.23001,051,000
Dec 04, 20234.32004.34004.21004.28004.28001,588,500
Dec 01, 20234.34004.49104.26004.48004.4800854,700
Nov 30, 20234.37004.47004.26004.44004.44001,547,200
Nov 29, 20234.45004.48204.26504.37004.37002,099,800
Nov 28, 20234.44004.60004.40004.49004.49001,448,900
Nov 27, 20235.24005.50004.36004.46004.46009,270,300
Nov 24, 20234.75004.87504.68004.86004.8600936,400
Nov 22, 20234.89004.89004.68004.77004.7700925,300
Nov 21, 20234.89004.90004.77504.82504.8250778,500
Nov 20, 20234.74005.06004.69004.96004.96001,711,700
Nov 17, 20234.71004.76004.61004.70004.7000585,800
Nov 16, 20234.73004.83004.61004.67004.6700928,400
Nov 15, 20234.97005.10004.88004.92004.92001,209,500
Nov 14, 20234.99004.99004.73004.85004.8500941,800
Nov 13, 20234.75005.08004.75004.87004.87001,501,200
Nov 10, 20234.61004.71004.53304.71004.7100498,500
Nov 09, 20234.70004.87004.63004.63004.6300878,500
Nov 08, 20234.72004.92004.64504.76004.7600994,200
Nov 07, 20234.73004.75004.58004.72004.7200702,200
Nov 06, 20234.88004.99004.67504.75004.75002,224,100
Nov 03, 20234.67004.87004.63404.79004.79001,765,900
Nov 02, 20234.57004.61004.48204.55004.5500637,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...