UK markets open in 3 hours 40 minutes

UP Fintech Holding Limited (TIGR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.5800-0.2300 (-6.04%)
At close: 04:00PM EDT
3.6000 +0.02 (+0.56%)
After hours: 07:56PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20223.76003.79003.57003.58003.58001,480,600
16 Aug 20223.78003.85503.71103.81003.8100778,000
15 Aug 20223.80003.90003.77503.81003.8100828,600
12 Aug 20223.69003.88003.63503.88003.88001,042,100
11 Aug 20223.79003.99003.73003.73003.73002,004,600
10 Aug 20223.60003.72003.48003.71003.71001,464,900
09 Aug 20223.59003.67503.50003.51003.51001,091,700
08 Aug 20223.67003.75003.56003.59003.59001,364,800
05 Aug 20223.86003.86103.63003.66003.66001,478,300
04 Aug 20223.82003.95003.78003.92003.92001,914,300
03 Aug 20223.72003.75003.63503.71003.71001,584,600
02 Aug 20223.52003.80003.46003.70003.70003,188,900
01 Aug 20223.76003.76003.56003.60003.60001,489,600
29 Jul 20223.84003.91003.78003.78003.7800908,900
28 Jul 20223.91003.99903.81003.97003.9700677,600
27 Jul 20223.88003.99003.78003.96003.9600750,200
26 Jul 20223.99003.99003.81003.86003.8600854,300
25 Jul 20223.93003.97803.88503.94003.9400616,500
22 Jul 20224.13004.13003.86503.90003.90001,309,300
21 Jul 20224.19004.28004.07004.11004.11001,458,900
20 Jul 20224.25004.31004.10504.19004.19001,359,500
19 Jul 20224.32004.32004.20004.26004.2600814,500
18 Jul 20224.38004.52004.22004.22004.22001,639,300
15 Jul 20224.26004.28504.08004.28004.2800798,900
14 Jul 20224.35004.36004.16004.26004.26001,024,700
13 Jul 20224.30004.44104.27004.38004.3800829,700
12 Jul 20224.46004.46004.24004.39004.39001,104,400
11 Jul 20224.56004.56004.31004.39004.39001,366,400
08 Jul 20224.62004.74004.57004.65004.6500911,800
07 Jul 20224.67004.78004.55004.72004.72001,583,700
06 Jul 20224.85004.85504.55004.61004.61001,676,200
05 Jul 20224.60004.98004.52504.96004.96001,465,200
01 Jul 20224.68004.81004.53004.69004.6900982,000
30 Jun 20224.52004.86004.46004.71004.71001,561,900
29 Jun 20224.70004.79004.50004.60004.60001,515,100
28 Jun 20225.00005.07004.72004.81004.81002,534,300
27 Jun 20225.00005.12004.85004.93004.93002,131,600
24 Jun 20224.90004.90004.75004.88004.88002,275,000
23 Jun 20224.70004.85004.50504.72004.72002,495,200
22 Jun 20224.45504.71004.44004.50004.50001,992,200
21 Jun 20224.17004.75004.16004.70004.70004,078,200
17 Jun 20224.42504.48904.02004.05004.05002,743,800
16 Jun 20223.97004.28003.87004.22004.22002,403,100
15 Jun 20224.06004.23003.94504.14004.14001,975,100
14 Jun 20223.88004.11003.80903.97003.97002,898,500
13 Jun 20223.81003.95003.67503.78003.78003,631,900
10 Jun 20224.52004.78004.12004.13004.13006,110,300
09 Jun 20225.08005.16004.84005.10005.10003,879,500
08 Jun 20225.39005.39805.14005.30005.30003,810,900
07 Jun 20224.64005.38004.62005.19005.19005,431,700
06 Jun 20224.40004.90004.38004.78004.78009,096,100
03 Jun 20224.10004.12003.93004.07004.07001,853,300
02 Jun 20223.92004.22003.85704.15004.15002,206,300
01 Jun 20224.09004.22003.86103.88003.88001,429,200
31 May 20224.12004.28003.98004.08004.08002,389,800
27 May 20223.80004.04003.72504.01004.01002,520,300
26 May 20223.59003.87003.53003.78003.78001,717,500
25 May 20223.40003.58003.38003.55003.5500934,100
24 May 20223.69003.69003.35003.40003.40002,074,600
23 May 20223.88003.90003.71003.77003.77001,144,200
20 May 20224.14004.14003.73003.86003.86001,860,100
19 May 20223.77004.07503.77004.02004.02002,573,400
18 May 20223.82004.06003.75003.81003.81002,705,300
17 May 20223.79003.94503.74003.93003.93002,491,600
16 May 20223.49003.63003.46003.52003.52001,161,900
13 May 20223.36003.53003.33003.48003.48001,857,000
12 May 20223.12003.32903.03003.28003.28002,080,800
11 May 20223.37003.49003.17003.18003.18001,891,500
10 May 20223.51003.52503.30003.37003.37001,647,000
09 May 20223.48003.60003.26003.29003.29001,988,200
06 May 20223.80003.84003.58503.68003.68001,816,900
05 May 20223.90003.96503.76003.87003.87001,876,900
04 May 20223.87004.09003.77504.09004.09001,635,400
03 May 20224.00004.00003.83003.89003.89001,659,900
02 May 20223.91003.97503.77003.96003.96001,954,400
29 Apr 20224.16004.33003.87003.88003.88003,180,000
28 Apr 20223.83003.88003.60003.82003.82001,646,400
27 Apr 20223.75004.02003.70003.78003.78002,575,300
26 Apr 20223.99004.01003.69003.69003.69001,912,600
25 Apr 20223.90004.08003.84003.96003.96003,272,500
22 Apr 20224.27004.38004.06004.08004.08002,075,400
21 Apr 20224.47004.53004.10504.17004.17002,230,800
20 Apr 20224.75004.75004.30004.37004.37003,772,400
19 Apr 20224.65004.86004.57504.78004.78001,391,000
18 Apr 20224.62004.72004.46004.71004.71002,360,800
14 Apr 20224.74204.86004.57004.70004.70002,112,400
13 Apr 20224.69004.87504.61804.82004.82001,384,500
12 Apr 20224.90004.95504.65004.68004.68002,479,100
11 Apr 20224.69004.82004.51104.78004.78003,279,000
08 Apr 20224.89004.99004.78704.83004.83001,706,200
07 Apr 20225.08005.10004.76004.93004.93004,087,100
06 Apr 20225.15005.28004.98005.20005.20003,335,800
05 Apr 20225.61005.61005.27005.36005.36003,495,100
04 Apr 20225.35005.70005.17005.63005.63007,636,500
01 Apr 20225.46505.57004.90004.95004.95006,149,200
31 Mar 20225.24005.30004.80004.90004.90006,105,600
30 Mar 20225.60005.83005.34005.45005.45004,050,100
29 Mar 20226.00006.08005.60005.66005.66005,036,600
28 Mar 20225.80006.18805.65005.78005.78004,710,900
25 Mar 20225.65005.91505.53505.65005.65006,497,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...