Singapore markets open in 4 hours 48 minutes

UP Fintech Holding Limited (TIGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.40+1.45 (+9.09%)
At close: 4:00PM EDT
17.45 +0.05 (0.29%)
After hours: 04:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202116.3217.8116.1917.4017.407,490,439
30 Jul 202115.6016.8615.5315.9515.956,439,200
29 Jul 202117.8917.9315.9216.1616.168,943,000
28 Jul 202115.9817.5415.6617.0617.0612,205,700
27 Jul 202116.4516.6613.6614.5314.5315,087,700
26 Jul 202115.7017.7515.4516.6816.6811,507,700
23 Jul 202117.2417.8016.1016.8816.8810,833,400
22 Jul 202119.6819.8017.6618.0718.078,771,300
21 Jul 202118.0020.3117.9019.6719.679,339,900
20 Jul 202118.0418.1716.6018.0018.007,075,300
19 Jul 202117.4517.9517.0517.7717.775,865,900
16 Jul 202118.7918.8117.6417.9217.925,784,200
15 Jul 202118.2319.6118.2318.5718.577,061,300
14 Jul 202119.3019.8617.5918.1718.177,602,600
13 Jul 202119.7920.4519.5119.7219.724,972,000
12 Jul 202120.5121.0619.4219.8919.894,925,900
09 Jul 202121.0521.2419.5620.5120.517,593,400
08 Jul 202119.3220.6518.8620.2220.229,374,300
07 Jul 202122.6622.7020.5020.7920.799,139,700
06 Jul 202122.9223.0821.3221.8921.8918,849,000
02 Jul 202126.7927.1525.2025.5725.574,564,200
01 Jul 202128.7429.4526.0026.1726.179,008,600
30 Jun 202129.0929.5828.2828.9828.984,224,800
29 Jun 202128.0129.7027.5929.2829.287,227,500
28 Jun 202127.4428.4527.1128.3228.327,035,300
25 Jun 202127.6828.7126.0727.0827.089,063,500
24 Jun 202126.8327.3025.4026.8626.867,709,100
23 Jun 202124.2326.8424.2326.6226.6210,533,800
22 Jun 202123.0124.4722.7524.0824.086,043,100
21 Jun 202125.1425.3622.2623.0123.0110,166,400
18 Jun 202125.5526.2524.4325.0425.047,117,900
17 Jun 202124.3826.1424.3624.9524.9510,553,600
16 Jun 202123.9925.1222.6524.5124.5111,867,400
15 Jun 202127.8829.9323.1023.9023.9018,362,000
14 Jun 202129.1429.4627.1228.5528.559,328,200
11 Jun 202126.0028.7525.6228.5628.5612,783,800
10 Jun 202128.1728.2525.3325.7225.7210,152,400
09 Jun 202125.9028.9025.5326.9226.9220,323,400
08 Jun 202124.7526.4524.4925.0925.0910,955,900
07 Jun 202126.8727.7225.6826.7926.798,463,500
04 Jun 202126.0028.3825.0626.7026.7015,705,800
03 Jun 202122.3226.2022.2024.8624.8611,357,500
02 Jun 202123.5924.2022.0323.0623.068,434,700
01 Jun 202123.8424.7023.0824.2124.218,421,500
28 May 202121.9323.9521.9022.7922.7910,139,100
27 May 202122.1322.9221.2422.2022.2016,457,200
26 May 202120.4422.4419.1222.2122.2114,896,300
25 May 202118.7521.0018.6919.7019.7030,853,400
24 May 202117.3417.7316.5817.1417.144,646,000
21 May 202117.7917.8316.9217.3917.393,428,400
20 May 202117.8618.1517.4217.7317.733,421,600
19 May 202116.9417.9816.6917.6017.605,253,400
18 May 202117.4418.1816.8717.4217.424,709,200
17 May 202116.6617.3016.1817.0817.084,459,200
14 May 202115.2517.0515.2516.7916.796,884,400
13 May 202115.5115.9714.2114.6614.666,118,700
12 May 202116.2516.7214.9315.0615.068,054,500
11 May 202114.6816.3414.4015.9315.938,506,200
10 May 202116.6616.6915.3615.5315.536,638,500
07 May 202117.7518.1016.6717.0617.064,676,300
06 May 202118.6318.7216.7217.1417.146,410,100
05 May 202119.6020.1518.0318.5818.583,923,700
04 May 202119.4219.7918.4719.3319.334,194,800
03 May 202121.1621.2419.0519.4419.446,001,000
30 Apr 202120.3422.4220.1121.3621.364,119,200
29 Apr 202122.9522.9520.8821.5121.515,680,500
28 Apr 202121.2523.3021.0922.4822.489,651,800
27 Apr 202122.0722.2520.7621.3021.304,876,900
26 Apr 202121.3322.4220.3121.8121.818,767,900
23 Apr 202119.0821.1018.7520.9320.939,842,800
22 Apr 202118.2619.7017.6318.3318.339,087,200
21 Apr 202116.9018.5916.8018.1118.116,773,100
20 Apr 202119.7719.8016.4217.3617.3612,609,500
19 Apr 202118.7720.5118.5120.2120.2111,210,700
16 Apr 202118.9319.3818.0919.1719.176,217,800
15 Apr 202120.5020.6918.0218.9218.9210,479,200
14 Apr 202118.2421.3518.0619.8819.8817,803,800
13 Apr 202118.5719.4817.2617.9617.968,197,700
12 Apr 202119.5420.8818.0018.4118.4111,889,100
09 Apr 202118.1520.2518.1019.9619.9611,423,100
08 Apr 202117.2419.4816.9119.2019.2010,922,500
07 Apr 202117.8818.3016.6516.8316.835,893,500
06 Apr 202116.6519.1216.1518.4118.418,439,500
05 Apr 202118.0018.1416.7117.0017.006,011,600
01 Apr 202118.8819.8516.8017.5817.5817,886,500
31 Mar 202114.8518.0814.5617.7917.7921,426,600
30 Mar 202114.4914.8812.8714.7114.7111,067,200
29 Mar 202114.9215.3513.8614.2914.298,779,200
26 Mar 202117.5117.5113.0114.4714.4721,687,400
25 Mar 202114.3816.5814.1516.4316.439,583,200
24 Mar 202118.2918.2915.7516.0216.028,572,300
23 Mar 202118.6019.3017.5017.8017.806,665,100
22 Mar 202120.9620.9718.9019.2219.226,112,300
19 Mar 202121.1321.2419.8120.7620.764,054,600
18 Mar 202120.7622.1720.7520.9920.994,031,200
17 Mar 202120.0221.8519.7021.4121.415,184,600
16 Mar 202123.5723.8020.4121.2721.277,579,400
15 Mar 202124.2724.3421.7822.6022.607,620,500
12 Mar 202121.8324.5821.4223.7423.747,764,200
11 Mar 202120.2923.8520.1023.7723.7710,013,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...