Canada markets closed

UP Fintech Holding Limited (TIGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.88-1.19 (-6.59%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202117.2417.8016.1016.8816.8810,792,300
Jul. 22, 202119.6819.8017.6618.0718.078,771,300
Jul. 21, 202118.0020.3117.9019.6719.679,339,900
Jul. 20, 202118.0418.1716.6018.0018.007,075,300
Jul. 19, 202117.4517.9517.0517.7717.775,865,900
Jul. 16, 202118.7918.8117.6417.9217.925,773,800
Jul. 15, 202118.2319.6118.2318.5718.577,061,300
Jul. 14, 202119.3019.8617.5918.1718.177,602,600
Jul. 13, 202119.7920.4519.5119.7219.724,972,000
Jul. 12, 202120.5121.0619.4219.8919.894,925,900
Jul. 09, 202121.0521.2419.5620.5120.517,584,300
Jul. 08, 202119.3220.6518.8620.2220.229,374,300
Jul. 07, 202122.6622.7020.5020.7920.799,139,700
Jul. 06, 202122.9223.0821.3221.8921.8918,849,000
Jul. 02, 202126.7927.1525.2025.5725.574,564,200
Jul. 01, 202128.7429.4526.0026.1726.179,008,600
Jun. 30, 202129.0929.5828.2828.9828.984,224,800
Jun. 29, 202128.0129.7027.5929.2829.287,227,500
Jun. 28, 202127.4428.4527.1128.3228.327,035,300
Jun. 25, 202127.6828.7126.0727.0827.089,063,500
Jun. 24, 202126.8327.3025.4026.8626.867,709,100
Jun. 23, 202124.2326.8424.2326.6226.6210,533,800
Jun. 22, 202123.0124.4722.7524.0824.086,043,100
Jun. 21, 202125.1425.3622.2623.0123.0110,166,400
Jun. 18, 202125.5526.2524.4325.0425.047,117,900
Jun. 17, 202124.3826.1424.3624.9524.9510,553,600
Jun. 16, 202123.9925.1222.6524.5124.5111,867,400
Jun. 15, 202127.8829.9323.1023.9023.9018,362,000
Jun. 14, 202129.1429.4627.1228.5528.559,328,200
Jun. 11, 202126.0028.7525.6228.5628.5612,783,800
Jun. 10, 202128.1728.2525.3325.7225.7210,152,400
Jun. 09, 202125.9028.9025.5326.9226.9220,323,400
Jun. 08, 202124.7526.4524.4925.0925.0910,955,900
Jun. 07, 202126.8727.7225.6826.7926.798,463,500
Jun. 04, 202126.0028.3825.0626.7026.7015,705,800
Jun. 03, 202122.3226.2022.2024.8624.8611,357,500
Jun. 02, 202123.5924.2022.0323.0623.068,434,700
Jun. 01, 202123.8424.7023.0824.2124.218,421,500
May 28, 202121.9323.9521.9022.7922.7910,139,100
May 27, 202122.1322.9221.2422.2022.2016,457,200
May 26, 202120.4422.4419.1222.2122.2114,896,300
May 25, 202118.7521.0018.6919.7019.7030,853,400
May 24, 202117.3417.7316.5817.1417.144,646,000
May 21, 202117.7917.8316.9217.3917.393,428,400
May 20, 202117.8618.1517.4217.7317.733,421,600
May 19, 202116.9417.9816.6917.6017.605,253,400
May 18, 202117.4418.1816.8717.4217.424,709,200
May 17, 202116.6617.3016.1817.0817.084,459,200
May 14, 202115.2517.0515.2516.7916.796,884,400
May 13, 202115.5115.9714.2114.6614.666,118,700
May 12, 202116.2516.7214.9315.0615.068,054,500
May 11, 202114.6816.3414.4015.9315.938,506,200
May 10, 202116.6616.6915.3615.5315.536,638,500
May 07, 202117.7518.1016.6717.0617.064,676,300
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, 202120.3422.4220.1121.3621.364,119,200
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, 202118.9319.3818.0919.1719.176,217,800
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, 202118.1520.2518.1019.9619.9611,423,100
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, 202117.5117.5113.0114.4714.4721,687,400
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, 202121.1321.2419.8120.7620.764,054,600
Mar. 18, 202120.7622.1720.7520.9920.994,031,200
Mar. 17, 202120.0221.8519.7021.4121.415,184,600
Mar. 16, 202123.5723.8020.4121.2721.277,579,400
Mar. 15, 202124.2724.3421.7822.6022.607,620,500
Mar. 12, 202121.8324.5821.4223.7423.747,764,200
Mar. 11, 202120.2923.8520.1023.7723.7710,013,100
Mar. 10, 202121.8321.9918.6119.2319.2311,746,400
Mar. 09, 202117.5020.1717.0219.6219.6210,438,500
Mar. 08, 202118.7618.9216.5116.6916.698,131,000
Mar. 05, 202121.0021.3016.2719.3019.3013,749,600
Mar. 04, 202120.8522.1319.4620.3320.3310,245,000
Mar. 03, 202123.8024.7321.1721.9621.969,720,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...