Canada Markets closed

UP Fintech Holding Limited (TIGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.66-0.23 (-2.59%)
At close: 4:00PM EDT
8.68 +0.02 (+0.23%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20218.869.198.548.668.668,465,100
Oct. 21, 20218.209.508.188.898.8919,924,800
Oct. 20, 20218.748.908.228.288.288,857,500
Oct. 19, 20218.008.547.988.428.4213,430,800
Oct. 18, 20217.368.087.277.777.7715,503,800
Oct. 15, 20218.068.537.687.917.9123,297,100
Oct. 14, 20218.939.067.888.188.1843,052,400
Oct. 13, 202110.3110.439.9210.3810.385,173,600
Oct. 12, 202110.6510.7310.0510.1510.155,045,300
Oct. 11, 202111.1211.4410.6610.6710.674,673,100
Oct. 08, 202110.7911.1510.6010.7010.704,103,200
Oct. 07, 202110.6211.3010.5510.6910.6911,687,500
Oct. 06, 20219.6910.069.6510.0110.014,321,200
Oct. 05, 20219.8310.359.839.999.994,750,700
Oct. 04, 202110.1310.209.639.839.837,608,200
Oct. 01, 202110.6510.7810.1510.4210.425,034,900
Sep. 30, 202110.4110.8210.3610.5910.596,036,300
Sep. 29, 202110.7110.8610.2310.3510.356,714,100
Sep. 28, 202111.3111.4210.5010.6310.6310,450,500
Sep. 27, 202111.3111.5810.8111.5311.536,976,600
Sep. 24, 202112.0512.0911.3711.4911.499,044,400
Sep. 23, 202112.6012.6711.9712.4012.403,504,300
Sep. 22, 202112.0512.9012.0412.4212.426,359,900
Sep. 21, 202111.9712.1511.7411.8611.864,397,000
Sep. 20, 202112.2012.4911.4211.7911.799,575,300
Sep. 17, 202113.2713.2812.6612.9012.905,959,500
Sep. 16, 202113.2913.5512.9012.9312.934,843,700
Sep. 15, 202113.3413.7312.9013.6113.614,871,900
Sep. 14, 202113.9114.2013.4013.4113.414,504,000
Sep. 13, 202114.8314.8813.5613.7913.798,627,400
Sep. 10, 202114.0815.8014.0314.5314.5328,434,400
Sep. 09, 202113.0413.5812.7413.3813.385,873,900
Sep. 08, 202113.9914.0412.9013.2613.268,871,700
Sep. 07, 202114.2714.8313.8814.0014.008,837,500
Sep. 03, 202114.3914.7413.6013.7513.758,332,700
Sep. 02, 202114.9315.1214.0614.3014.307,085,400
Sep. 01, 202113.7715.1213.6614.6314.6310,100,100
Aug. 31, 202113.2513.9013.1113.7813.787,484,400
Aug. 30, 202112.8013.7111.9613.4113.4112,479,200
Aug. 27, 202113.5213.6712.7512.9112.919,932,500
Aug. 26, 202113.6314.3413.4913.6813.684,713,300
Aug. 25, 202114.1414.3413.6913.9213.927,774,500
Aug. 24, 202114.0715.0013.9714.6214.6212,427,400
Aug. 23, 202113.6213.6612.7013.3013.3010,894,500
Aug. 20, 202113.5114.4413.2013.2713.2711,334,000
Aug. 19, 202114.4014.9812.5612.9212.9215,887,800
Aug. 18, 202114.7515.9013.8214.8314.839,668,500
Aug. 17, 202114.0814.9813.8614.0914.099,899,900
Aug. 16, 202115.7915.8714.5114.7514.758,136,500
Aug. 13, 202116.8117.6716.0216.0716.075,557,700
Aug. 12, 202116.8917.3716.3216.9016.903,706,800
Aug. 11, 202117.8017.8216.7217.0917.094,196,600
Aug. 10, 202118.6019.0817.2717.7117.715,611,000
Aug. 09, 202117.6718.8316.9018.3218.326,764,100
Aug. 06, 202117.0917.2616.6117.2417.244,015,100
Aug. 05, 202116.9317.4816.5116.7516.753,948,700
Aug. 04, 202117.2918.4416.7216.8516.859,306,400
Aug. 03, 202117.2017.4016.2216.7516.754,652,200
Aug. 02, 202116.3217.8116.1917.4017.407,566,600
Jul. 30, 202115.6016.8615.5315.9515.956,439,200
Jul. 29, 202117.8917.9315.9216.1616.168,943,000
Jul. 28, 202115.9817.5415.6617.0617.0612,205,700
Jul. 27, 202116.4516.6613.6614.5314.5315,087,700
Jul. 26, 202115.7017.7515.4516.6816.6811,507,700
Jul. 23, 202117.2417.8016.1016.8816.8810,833,400
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, 202118.7918.8117.6417.9217.925,784,200
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, 202121.0521.2419.5620.5120.517,593,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...