UP Fintech Holding Limited (TIGR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.4100 | 3.5550 | 3.4000 | 3.5500 | 3.5500 | 1,798,380 |
| Apr 25, 2024 | 3.3000 | 3.3100 | 3.2600 | 3.2700 | 3.2700 | 457,300 |
| Apr 24, 2024 | 3.4600 | 3.5290 | 3.3200 | 3.3500 | 3.3500 | 807,500 |
| Apr 23, 2024 | 3.2800 | 3.4100 | 3.2450 | 3.3800 | 3.3800 | 1,027,300 |
| Apr 22, 2024 | 3.1700 | 3.2200 | 3.1400 | 3.2100 | 3.2100 | 374,300 |
| Apr 19, 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 529,700 |
| Apr 18, 2024 | 3.1900 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 351,700 |
| Apr 17, 2024 | 3.1500 | 3.2100 | 3.1400 | 3.1600 | 3.1600 | 557,000 |
| Apr 16, 2024 | 3.1600 | 3.1800 | 3.1050 | 3.1400 | 3.1400 | 678,600 |
| Apr 15, 2024 | 3.3100 | 3.3300 | 3.1800 | 3.1800 | 3.1800 | 823,500 |
| Apr 12, 2024 | 3.3500 | 3.3600 | 3.2800 | 3.2900 | 3.2900 | 636,400 |
| Apr 11, 2024 | 3.4500 | 3.4600 | 3.3400 | 3.3900 | 3.3900 | 563,100 |
| Apr 10, 2024 | 3.5000 | 3.5620 | 3.3800 | 3.3900 | 3.3900 | 1,143,300 |
| Apr 09, 2024 | 3.5200 | 3.5700 | 3.4750 | 3.5400 | 3.5400 | 680,600 |
| Apr 08, 2024 | 3.3800 | 3.5300 | 3.3800 | 3.4800 | 3.4800 | 1,195,800 |
| Apr 05, 2024 | 3.3300 | 3.4100 | 3.3000 | 3.3500 | 3.3500 | 843,800 |
| Apr 04, 2024 | 3.3800 | 3.4400 | 3.3200 | 3.3200 | 3.3200 | 1,080,400 |
| Apr 03, 2024 | 3.3000 | 3.3600 | 3.2980 | 3.3200 | 3.3200 | 1,334,900 |
| Apr 02, 2024 | 3.4200 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 1,102,900 |
| Apr 01, 2024 | 3.4600 | 3.5900 | 3.4300 | 3.4500 | 3.4500 | 1,409,000 |
| Mar 28, 2024 | 3.4900 | 3.5400 | 3.4200 | 3.4400 | 3.4400 | 1,336,300 |
| Mar 27, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4300 | 3.4300 | 1,118,500 |
| Mar 26, 2024 | 3.5500 | 3.6150 | 3.4000 | 3.4100 | 3.4100 | 1,695,200 |
| Mar 25, 2024 | 3.6700 | 3.7200 | 3.5000 | 3.5000 | 3.5000 | 1,748,000 |
| Mar 22, 2024 | 3.7700 | 3.7700 | 3.6000 | 3.6000 | 3.6000 | 1,869,400 |
| Mar 21, 2024 | 3.9900 | 4.0320 | 3.8100 | 3.8100 | 3.8100 | 1,949,500 |
| Mar 20, 2024 | 4.2800 | 4.4900 | 3.8900 | 4.0600 | 4.0600 | 4,109,400 |
| Mar 19, 2024 | 4.4200 | 4.5050 | 4.2900 | 4.4700 | 4.4700 | 934,500 |
| Mar 18, 2024 | 4.3700 | 4.5900 | 4.3300 | 4.4800 | 4.4800 | 1,238,500 |
| Mar 15, 2024 | 4.5000 | 4.5200 | 4.3000 | 4.3200 | 4.3200 | 1,299,900 |
| Mar 14, 2024 | 4.7000 | 4.7000 | 4.3700 | 4.4200 | 4.4200 | 1,958,000 |
| Mar 13, 2024 | 4.6500 | 5.0500 | 4.6200 | 4.9700 | 4.9700 | 2,851,400 |
| Mar 12, 2024 | 4.5000 | 4.7200 | 4.4100 | 4.6900 | 4.6900 | 1,843,900 |
| Mar 11, 2024 | 4.2000 | 4.4800 | 4.1800 | 4.4100 | 4.4100 | 1,569,300 |
| Mar 08, 2024 | 4.1200 | 4.2300 | 4.0900 | 4.1300 | 4.1300 | 501,900 |
| Mar 07, 2024 | 4.1700 | 4.1700 | 4.0650 | 4.1400 | 4.1400 | 551,700 |
| Mar 06, 2024 | 4.1900 | 4.3200 | 4.1700 | 4.2100 | 4.2100 | 1,142,400 |
| Mar 05, 2024 | 4.0600 | 4.1500 | 4.0150 | 4.0900 | 4.0900 | 667,000 |
| Mar 04, 2024 | 4.3100 | 4.3100 | 4.0200 | 4.1500 | 4.1500 | 1,548,200 |
| Mar 01, 2024 | 4.0700 | 4.4000 | 4.0500 | 4.3200 | 4.3200 | 1,663,500 |
| Feb 29, 2024 | 4.0100 | 4.1100 | 3.9900 | 4.0200 | 4.0200 | 689,000 |
| Feb 28, 2024 | 4.0000 | 4.0250 | 3.9010 | 3.9700 | 3.9700 | 590,100 |
| Feb 27, 2024 | 3.9500 | 4.1300 | 3.8800 | 4.0800 | 4.0800 | 1,069,700 |
| Feb 26, 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9500 | 3.9500 | 456,400 |
| Feb 23, 2024 | 4.0200 | 4.0200 | 3.9100 | 3.9300 | 3.9300 | 358,600 |
| Feb 22, 2024 | 3.9500 | 3.9950 | 3.9100 | 3.9900 | 3.9900 | 447,400 |
| Feb 21, 2024 | 4.0200 | 4.0300 | 3.8900 | 3.9100 | 3.9100 | 306,800 |
| Feb 20, 2024 | 4.0000 | 4.0000 | 3.8550 | 3.8900 | 3.8900 | 711,100 |
| Feb 16, 2024 | 4.0100 | 4.0900 | 4.0000 | 4.0300 | 4.0300 | 582,000 |
| Feb 15, 2024 | 3.9900 | 4.0450 | 3.9000 | 3.9400 | 3.9400 | 561,400 |
| Feb 14, 2024 | 3.8200 | 4.0550 | 3.8000 | 4.0300 | 4.0300 | 831,100 |
| Feb 13, 2024 | 3.7800 | 3.8490 | 3.7100 | 3.7500 | 3.7500 | 456,800 |
| Feb 12, 2024 | 3.8400 | 3.9700 | 3.8300 | 3.8800 | 3.8800 | 494,100 |
| Feb 09, 2024 | 3.8200 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 418,600 |
| Feb 08, 2024 | 3.7500 | 3.8300 | 3.7300 | 3.8000 | 3.8000 | 393,500 |
| Feb 07, 2024 | 3.7200 | 3.8300 | 3.6600 | 3.7900 | 3.7900 | 836,400 |
| Feb 06, 2024 | 3.7300 | 3.8500 | 3.7120 | 3.8200 | 3.8200 | 947,500 |
| Feb 05, 2024 | 3.6900 | 3.7020 | 3.5650 | 3.5800 | 3.5800 | 746,300 |
| Feb 02, 2024 | 3.7000 | 3.7650 | 3.6610 | 3.7000 | 3.7000 | 403,100 |
| Feb 01, 2024 | 3.7500 | 3.8350 | 3.7000 | 3.7600 | 3.7600 | 554,800 |
| Jan 31, 2024 | 3.7000 | 3.8500 | 3.7000 | 3.7300 | 3.7300 | 578,400 |
| Jan 30, 2024 | 3.7500 | 3.8100 | 3.7400 | 3.7600 | 3.7600 | 475,800 |
| Jan 29, 2024 | 3.8700 | 3.9000 | 3.7500 | 3.8800 | 3.8800 | 550,600 |
| Jan 26, 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9100 | 3.9100 | 746,800 |
| Jan 25, 2024 | 4.3000 | 4.3200 | 3.7900 | 3.9200 | 3.9200 | 2,129,600 |
| Jan 24, 2024 | 4.0100 | 4.0300 | 3.8550 | 3.9900 | 3.9900 | 1,305,400 |
| Jan 23, 2024 | 3.8000 | 3.9600 | 3.7700 | 3.7900 | 3.7900 | 1,081,300 |
| Jan 22, 2024 | 3.5000 | 3.7000 | 3.4300 | 3.6600 | 3.6600 | 1,234,000 |
| Jan 19, 2024 | 3.5600 | 3.6500 | 3.5300 | 3.5900 | 3.5900 | 670,500 |
| Jan 18, 2024 | 3.7000 | 3.7200 | 3.5900 | 3.6300 | 3.6300 | 812,800 |
| Jan 17, 2024 | 3.4700 | 3.6600 | 3.4600 | 3.6600 | 3.6600 | 965,500 |
| Jan 16, 2024 | 3.8000 | 3.8500 | 3.5550 | 3.6000 | 3.6000 | 1,558,000 |
| Jan 12, 2024 | 3.9600 | 4.0000 | 3.8300 | 3.8600 | 3.8600 | 1,249,600 |
| Jan 11, 2024 | 4.0700 | 4.0900 | 3.9300 | 3.9900 | 3.9900 | 639,200 |
| Jan 10, 2024 | 4.0600 | 4.0720 | 4.0000 | 4.0100 | 4.0100 | 736,600 |
| Jan 09, 2024 | 4.1100 | 4.1100 | 4.0600 | 4.0800 | 4.0800 | 604,800 |
| Jan 08, 2024 | 4.1400 | 4.2130 | 4.1200 | 4.1700 | 4.1700 | 434,200 |
| Jan 05, 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2200 | 4.2200 | 450,400 |
| Jan 04, 2024 | 4.2000 | 4.2800 | 4.1800 | 4.2600 | 4.2600 | 539,900 |
| Jan 03, 2024 | 4.1000 | 4.2500 | 4.0700 | 4.2400 | 4.2400 | 955,200 |
| Jan 02, 2024 | 4.3300 | 4.3800 | 4.0810 | 4.1250 | 4.1250 | 1,178,600 |
| Dec 29, 2023 | 4.3200 | 4.4800 | 4.3200 | 4.4200 | 4.4200 | 1,156,100 |
| Dec 28, 2023 | 4.2000 | 4.5200 | 4.1800 | 4.3200 | 4.3200 | 1,865,900 |
| Dec 27, 2023 | 4.1100 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 630,300 |
| Dec 26, 2023 | 4.1000 | 4.2250 | 4.0700 | 4.0900 | 4.0900 | 869,200 |
| Dec 22, 2023 | 4.0700 | 4.1400 | 4.0550 | 4.0600 | 4.0600 | 659,000 |
| Dec 21, 2023 | 4.1600 | 4.1600 | 4.0600 | 4.1500 | 4.1500 | 507,800 |
| Dec 20, 2023 | 4.1500 | 4.1690 | 4.0300 | 4.0300 | 4.0300 | 596,400 |
| Dec 19, 2023 | 4.1300 | 4.2500 | 4.1120 | 4.2100 | 4.2100 | 779,300 |
| Dec 18, 2023 | 4.2000 | 4.2200 | 4.0500 | 4.0600 | 4.0600 | 742,100 |
| Dec 15, 2023 | 4.4100 | 4.4100 | 4.2300 | 4.2400 | 4.2400 | 652,900 |
| Dec 14, 2023 | 4.2200 | 4.4500 | 4.2200 | 4.3300 | 4.3300 | 1,279,500 |
| Dec 13, 2023 | 4.1500 | 4.2850 | 4.0450 | 4.2600 | 4.2600 | 1,295,200 |
| Dec 12, 2023 | 4.3900 | 4.4000 | 4.1400 | 4.2100 | 4.2100 | 906,000 |
| Dec 11, 2023 | 4.2700 | 4.4000 | 4.2500 | 4.3600 | 4.3600 | 652,600 |
| Dec 08, 2023 | 4.2000 | 4.3400 | 4.1830 | 4.3200 | 4.3200 | 458,000 |
| Dec 07, 2023 | 4.3200 | 4.3200 | 4.2000 | 4.2300 | 4.2300 | 578,700 |
| Dec 06, 2023 | 4.2700 | 4.4100 | 4.2600 | 4.3150 | 4.3150 | 1,005,100 |
| Dec 05, 2023 | 4.1800 | 4.2800 | 4.1300 | 4.2300 | 4.2300 | 1,051,000 |
| Dec 04, 2023 | 4.3200 | 4.3400 | 4.2100 | 4.2800 | 4.2800 | 1,588,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.