UK markets open in 3 hours 40 minutes
NIKKEI 225
28,984.56 -238.21 (-0.82%) HANG SENG
19,775.39 -147.06 (-0.74%) CRUDE OIL
88.17 +0.06 (+0.07%) GOLD FUTURES
1,778.80 +2.10 (+0.12%) DOW
33,980.32 -171.69 (-0.50%) BTC-GBP
19,474.76 -575.37 (-2.87%)
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:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | 3.7600 | 3.7900 | 3.5700 | 3.5800 | 3.5800 | 1,480,600 |
| 16 Aug 2022 | 3.7800 | 3.8550 | 3.7110 | 3.8100 | 3.8100 | 778,000 |
| 15 Aug 2022 | 3.8000 | 3.9000 | 3.7750 | 3.8100 | 3.8100 | 828,600 |
| 12 Aug 2022 | 3.6900 | 3.8800 | 3.6350 | 3.8800 | 3.8800 | 1,042,100 |
| 11 Aug 2022 | 3.7900 | 3.9900 | 3.7300 | 3.7300 | 3.7300 | 2,004,600 |
| 10 Aug 2022 | 3.6000 | 3.7200 | 3.4800 | 3.7100 | 3.7100 | 1,464,900 |
| 09 Aug 2022 | 3.5900 | 3.6750 | 3.5000 | 3.5100 | 3.5100 | 1,091,700 |
| 08 Aug 2022 | 3.6700 | 3.7500 | 3.5600 | 3.5900 | 3.5900 | 1,364,800 |
| 05 Aug 2022 | 3.8600 | 3.8610 | 3.6300 | 3.6600 | 3.6600 | 1,478,300 |
| 04 Aug 2022 | 3.8200 | 3.9500 | 3.7800 | 3.9200 | 3.9200 | 1,914,300 |
| 03 Aug 2022 | 3.7200 | 3.7500 | 3.6350 | 3.7100 | 3.7100 | 1,584,600 |
| 02 Aug 2022 | 3.5200 | 3.8000 | 3.4600 | 3.7000 | 3.7000 | 3,188,900 |
| 01 Aug 2022 | 3.7600 | 3.7600 | 3.5600 | 3.6000 | 3.6000 | 1,489,600 |
| 29 Jul 2022 | 3.8400 | 3.9100 | 3.7800 | 3.7800 | 3.7800 | 908,900 |
| 28 Jul 2022 | 3.9100 | 3.9990 | 3.8100 | 3.9700 | 3.9700 | 677,600 |
| 27 Jul 2022 | 3.8800 | 3.9900 | 3.7800 | 3.9600 | 3.9600 | 750,200 |
| 26 Jul 2022 | 3.9900 | 3.9900 | 3.8100 | 3.8600 | 3.8600 | 854,300 |
| 25 Jul 2022 | 3.9300 | 3.9780 | 3.8850 | 3.9400 | 3.9400 | 616,500 |
| 22 Jul 2022 | 4.1300 | 4.1300 | 3.8650 | 3.9000 | 3.9000 | 1,309,300 |
| 21 Jul 2022 | 4.1900 | 4.2800 | 4.0700 | 4.1100 | 4.1100 | 1,458,900 |
| 20 Jul 2022 | 4.2500 | 4.3100 | 4.1050 | 4.1900 | 4.1900 | 1,359,500 |
| 19 Jul 2022 | 4.3200 | 4.3200 | 4.2000 | 4.2600 | 4.2600 | 814,500 |
| 18 Jul 2022 | 4.3800 | 4.5200 | 4.2200 | 4.2200 | 4.2200 | 1,639,300 |
| 15 Jul 2022 | 4.2600 | 4.2850 | 4.0800 | 4.2800 | 4.2800 | 798,900 |
| 14 Jul 2022 | 4.3500 | 4.3600 | 4.1600 | 4.2600 | 4.2600 | 1,024,700 |
| 13 Jul 2022 | 4.3000 | 4.4410 | 4.2700 | 4.3800 | 4.3800 | 829,700 |
| 12 Jul 2022 | 4.4600 | 4.4600 | 4.2400 | 4.3900 | 4.3900 | 1,104,400 |
| 11 Jul 2022 | 4.5600 | 4.5600 | 4.3100 | 4.3900 | 4.3900 | 1,366,400 |
| 08 Jul 2022 | 4.6200 | 4.7400 | 4.5700 | 4.6500 | 4.6500 | 911,800 |
| 07 Jul 2022 | 4.6700 | 4.7800 | 4.5500 | 4.7200 | 4.7200 | 1,583,700 |
| 06 Jul 2022 | 4.8500 | 4.8550 | 4.5500 | 4.6100 | 4.6100 | 1,676,200 |
| 05 Jul 2022 | 4.6000 | 4.9800 | 4.5250 | 4.9600 | 4.9600 | 1,465,200 |
| 01 Jul 2022 | 4.6800 | 4.8100 | 4.5300 | 4.6900 | 4.6900 | 982,000 |
| 30 Jun 2022 | 4.5200 | 4.8600 | 4.4600 | 4.7100 | 4.7100 | 1,561,900 |
| 29 Jun 2022 | 4.7000 | 4.7900 | 4.5000 | 4.6000 | 4.6000 | 1,515,100 |
| 28 Jun 2022 | 5.0000 | 5.0700 | 4.7200 | 4.8100 | 4.8100 | 2,534,300 |
| 27 Jun 2022 | 5.0000 | 5.1200 | 4.8500 | 4.9300 | 4.9300 | 2,131,600 |
| 24 Jun 2022 | 4.9000 | 4.9000 | 4.7500 | 4.8800 | 4.8800 | 2,275,000 |
| 23 Jun 2022 | 4.7000 | 4.8500 | 4.5050 | 4.7200 | 4.7200 | 2,495,200 |
| 22 Jun 2022 | 4.4550 | 4.7100 | 4.4400 | 4.5000 | 4.5000 | 1,992,200 |
| 21 Jun 2022 | 4.1700 | 4.7500 | 4.1600 | 4.7000 | 4.7000 | 4,078,200 |
| 17 Jun 2022 | 4.4250 | 4.4890 | 4.0200 | 4.0500 | 4.0500 | 2,743,800 |
| 16 Jun 2022 | 3.9700 | 4.2800 | 3.8700 | 4.2200 | 4.2200 | 2,403,100 |
| 15 Jun 2022 | 4.0600 | 4.2300 | 3.9450 | 4.1400 | 4.1400 | 1,975,100 |
| 14 Jun 2022 | 3.8800 | 4.1100 | 3.8090 | 3.9700 | 3.9700 | 2,898,500 |
| 13 Jun 2022 | 3.8100 | 3.9500 | 3.6750 | 3.7800 | 3.7800 | 3,631,900 |
| 10 Jun 2022 | 4.5200 | 4.7800 | 4.1200 | 4.1300 | 4.1300 | 6,110,300 |
| 09 Jun 2022 | 5.0800 | 5.1600 | 4.8400 | 5.1000 | 5.1000 | 3,879,500 |
| 08 Jun 2022 | 5.3900 | 5.3980 | 5.1400 | 5.3000 | 5.3000 | 3,810,900 |
| 07 Jun 2022 | 4.6400 | 5.3800 | 4.6200 | 5.1900 | 5.1900 | 5,431,700 |
| 06 Jun 2022 | 4.4000 | 4.9000 | 4.3800 | 4.7800 | 4.7800 | 9,096,100 |
| 03 Jun 2022 | 4.1000 | 4.1200 | 3.9300 | 4.0700 | 4.0700 | 1,853,300 |
| 02 Jun 2022 | 3.9200 | 4.2200 | 3.8570 | 4.1500 | 4.1500 | 2,206,300 |
| 01 Jun 2022 | 4.0900 | 4.2200 | 3.8610 | 3.8800 | 3.8800 | 1,429,200 |
| 31 May 2022 | 4.1200 | 4.2800 | 3.9800 | 4.0800 | 4.0800 | 2,389,800 |
| 27 May 2022 | 3.8000 | 4.0400 | 3.7250 | 4.0100 | 4.0100 | 2,520,300 |
| 26 May 2022 | 3.5900 | 3.8700 | 3.5300 | 3.7800 | 3.7800 | 1,717,500 |
| 25 May 2022 | 3.4000 | 3.5800 | 3.3800 | 3.5500 | 3.5500 | 934,100 |
| 24 May 2022 | 3.6900 | 3.6900 | 3.3500 | 3.4000 | 3.4000 | 2,074,600 |
| 23 May 2022 | 3.8800 | 3.9000 | 3.7100 | 3.7700 | 3.7700 | 1,144,200 |
| 20 May 2022 | 4.1400 | 4.1400 | 3.7300 | 3.8600 | 3.8600 | 1,860,100 |
| 19 May 2022 | 3.7700 | 4.0750 | 3.7700 | 4.0200 | 4.0200 | 2,573,400 |
| 18 May 2022 | 3.8200 | 4.0600 | 3.7500 | 3.8100 | 3.8100 | 2,705,300 |
| 17 May 2022 | 3.7900 | 3.9450 | 3.7400 | 3.9300 | 3.9300 | 2,491,600 |
| 16 May 2022 | 3.4900 | 3.6300 | 3.4600 | 3.5200 | 3.5200 | 1,161,900 |
| 13 May 2022 | 3.3600 | 3.5300 | 3.3300 | 3.4800 | 3.4800 | 1,857,000 |
| 12 May 2022 | 3.1200 | 3.3290 | 3.0300 | 3.2800 | 3.2800 | 2,080,800 |
| 11 May 2022 | 3.3700 | 3.4900 | 3.1700 | 3.1800 | 3.1800 | 1,891,500 |
| 10 May 2022 | 3.5100 | 3.5250 | 3.3000 | 3.3700 | 3.3700 | 1,647,000 |
| 09 May 2022 | 3.4800 | 3.6000 | 3.2600 | 3.2900 | 3.2900 | 1,988,200 |
| 06 May 2022 | 3.8000 | 3.8400 | 3.5850 | 3.6800 | 3.6800 | 1,816,900 |
| 05 May 2022 | 3.9000 | 3.9650 | 3.7600 | 3.8700 | 3.8700 | 1,876,900 |
| 04 May 2022 | 3.8700 | 4.0900 | 3.7750 | 4.0900 | 4.0900 | 1,635,400 |
| 03 May 2022 | 4.0000 | 4.0000 | 3.8300 | 3.8900 | 3.8900 | 1,659,900 |
| 02 May 2022 | 3.9100 | 3.9750 | 3.7700 | 3.9600 | 3.9600 | 1,954,400 |
| 29 Apr 2022 | 4.1600 | 4.3300 | 3.8700 | 3.8800 | 3.8800 | 3,180,000 |
| 28 Apr 2022 | 3.8300 | 3.8800 | 3.6000 | 3.8200 | 3.8200 | 1,646,400 |
| 27 Apr 2022 | 3.7500 | 4.0200 | 3.7000 | 3.7800 | 3.7800 | 2,575,300 |
| 26 Apr 2022 | 3.9900 | 4.0100 | 3.6900 | 3.6900 | 3.6900 | 1,912,600 |
| 25 Apr 2022 | 3.9000 | 4.0800 | 3.8400 | 3.9600 | 3.9600 | 3,272,500 |
| 22 Apr 2022 | 4.2700 | 4.3800 | 4.0600 | 4.0800 | 4.0800 | 2,075,400 |
| 21 Apr 2022 | 4.4700 | 4.5300 | 4.1050 | 4.1700 | 4.1700 | 2,230,800 |
| 20 Apr 2022 | 4.7500 | 4.7500 | 4.3000 | 4.3700 | 4.3700 | 3,772,400 |
| 19 Apr 2022 | 4.6500 | 4.8600 | 4.5750 | 4.7800 | 4.7800 | 1,391,000 |
| 18 Apr 2022 | 4.6200 | 4.7200 | 4.4600 | 4.7100 | 4.7100 | 2,360,800 |
| 14 Apr 2022 | 4.7420 | 4.8600 | 4.5700 | 4.7000 | 4.7000 | 2,112,400 |
| 13 Apr 2022 | 4.6900 | 4.8750 | 4.6180 | 4.8200 | 4.8200 | 1,384,500 |
| 12 Apr 2022 | 4.9000 | 4.9550 | 4.6500 | 4.6800 | 4.6800 | 2,479,100 |
| 11 Apr 2022 | 4.6900 | 4.8200 | 4.5110 | 4.7800 | 4.7800 | 3,279,000 |
| 08 Apr 2022 | 4.8900 | 4.9900 | 4.7870 | 4.8300 | 4.8300 | 1,706,200 |
| 07 Apr 2022 | 5.0800 | 5.1000 | 4.7600 | 4.9300 | 4.9300 | 4,087,100 |
| 06 Apr 2022 | 5.1500 | 5.2800 | 4.9800 | 5.2000 | 5.2000 | 3,335,800 |
| 05 Apr 2022 | 5.6100 | 5.6100 | 5.2700 | 5.3600 | 5.3600 | 3,495,100 |
| 04 Apr 2022 | 5.3500 | 5.7000 | 5.1700 | 5.6300 | 5.6300 | 7,636,500 |
| 01 Apr 2022 | 5.4650 | 5.5700 | 4.9000 | 4.9500 | 4.9500 | 6,149,200 |
| 31 Mar 2022 | 5.2400 | 5.3000 | 4.8000 | 4.9000 | 4.9000 | 6,105,600 |
| 30 Mar 2022 | 5.6000 | 5.8300 | 5.3400 | 5.4500 | 5.4500 | 4,050,100 |
| 29 Mar 2022 | 6.0000 | 6.0800 | 5.6000 | 5.6600 | 5.6600 | 5,036,600 |
| 28 Mar 2022 | 5.8000 | 6.1880 | 5.6500 | 5.7800 | 5.7800 | 4,710,900 |
| 25 Mar 2022 | 5.6500 | 5.9150 | 5.5350 | 5.6500 | 5.6500 | 6,497,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
