Singapore markets closed

UP Fintech Holding Limited (TIGR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.4800+0.0500 (+1.46%)
As of 03:19PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.49003.54003.42003.48003.4800988,928
27 Mar 20243.40003.48003.40003.43003.43001,118,500
26 Mar 20243.55003.61503.40003.41003.41001,695,200
25 Mar 20243.67003.72003.50003.50003.50001,748,000
22 Mar 20243.77003.77003.60003.60003.60001,869,400
21 Mar 20243.99004.03203.81003.81003.81001,949,500
20 Mar 20244.28004.49003.89004.06004.06004,109,400
19 Mar 20244.42004.50504.29004.47004.4700934,500
18 Mar 20244.37004.59004.33004.48004.48001,238,500
15 Mar 20244.50004.52004.30004.32004.32001,299,900
14 Mar 20244.70004.70004.37004.42004.42001,958,000
13 Mar 20244.65005.05004.62004.97004.97002,851,400
12 Mar 20244.50004.72004.41004.69004.69001,843,900
11 Mar 20244.20004.48004.18004.41004.41001,569,300
08 Mar 20244.12004.23004.09004.13004.1300501,900
07 Mar 20244.17004.17004.06504.14004.1400551,700
06 Mar 20244.19004.32004.17004.21004.21001,142,400
05 Mar 20244.06004.15004.01504.09004.0900667,000
04 Mar 20244.31004.31004.02004.15004.15001,548,200
01 Mar 20244.07004.40004.05004.32004.32001,663,500
29 Feb 20244.01004.11003.99004.02004.0200689,000
28 Feb 20244.00004.02503.90103.97003.9700590,100
27 Feb 20243.95004.13003.88004.08004.08001,069,700
26 Feb 20243.90003.98003.88003.95003.9500456,400
23 Feb 20244.02004.02003.91003.93003.9300358,600
22 Feb 20243.95003.99503.91003.99003.9900447,400
21 Feb 20244.02004.03003.89003.91003.9100306,800
20 Feb 20244.00004.00003.85503.89003.8900711,100
16 Feb 20244.01004.09004.00004.03004.0300582,000
15 Feb 20243.99004.04503.90003.94003.9400561,400
14 Feb 20243.82004.05503.80004.03004.0300831,100
13 Feb 20243.78003.84903.71003.75003.7500456,800
12 Feb 20243.84003.97003.83003.88003.8800494,100
09 Feb 20243.82003.85003.76003.82003.8200418,600
08 Feb 20243.75003.83003.73003.80003.8000393,500
07 Feb 20243.72003.83003.66003.79003.7900836,400
06 Feb 20243.73003.85003.71203.82003.8200947,500
05 Feb 20243.69003.70203.56503.58003.5800746,300
02 Feb 20243.70003.76503.66103.70003.7000403,100
01 Feb 20243.75003.83503.70003.76003.7600554,800
31 Jan 20243.70003.85003.70003.73003.7300578,400
30 Jan 20243.75003.81003.74003.76003.7600475,800
29 Jan 20243.87003.90003.75003.88003.8800550,600
26 Jan 20243.83003.95003.83003.91003.9100746,800
25 Jan 20244.30004.32003.79003.92003.92002,129,600
24 Jan 20244.01004.03003.85503.99003.99001,305,400
23 Jan 20243.80003.96003.77003.79003.79001,081,300
22 Jan 20243.50003.70003.43003.66003.66001,234,000
19 Jan 20243.56003.65003.53003.59003.5900670,500
18 Jan 20243.70003.72003.59003.63003.6300812,800
17 Jan 20243.47003.66003.46003.66003.6600965,500
16 Jan 20243.80003.85003.55503.60003.60001,558,000
12 Jan 20243.96004.00003.83003.86003.86001,249,600
11 Jan 20244.07004.09003.93003.99003.9900639,200
10 Jan 20244.06004.07204.00004.01004.0100736,600
09 Jan 20244.11004.11004.06004.08004.0800604,800
08 Jan 20244.14004.21304.12004.17004.1700434,200
05 Jan 20244.22004.25004.19004.22004.2200450,400
04 Jan 20244.20004.28004.18004.26004.2600539,900
03 Jan 20244.10004.25004.07004.24004.2400955,200
02 Jan 20244.33004.38004.08104.12504.12501,178,600
29 Dec 20234.32004.48004.32004.42004.42001,156,100
28 Dec 20234.20004.52004.18004.32004.32001,865,900
27 Dec 20234.11004.15004.08004.12004.1200630,300
26 Dec 20234.10004.22504.07004.09004.0900869,200
22 Dec 20234.07004.14004.05504.06004.0600659,000
21 Dec 20234.16004.16004.06004.15004.1500507,800
20 Dec 20234.15004.16904.03004.03004.0300596,400
19 Dec 20234.13004.25004.11204.21004.2100779,300
18 Dec 20234.20004.22004.05004.06004.0600742,100
15 Dec 20234.41004.41004.23004.24004.2400652,900
14 Dec 20234.22004.45004.22004.33004.33001,279,500
13 Dec 20234.15004.28504.04504.26004.26001,295,200
12 Dec 20234.39004.40004.14004.21004.2100906,000
11 Dec 20234.27004.40004.25004.36004.3600652,600
08 Dec 20234.20004.34004.18304.32004.3200458,000
07 Dec 20234.32004.32004.20004.23004.2300578,700
06 Dec 20234.27004.41004.26004.31504.31501,005,100
05 Dec 20234.18004.28004.13004.23004.23001,051,000
04 Dec 20234.32004.34004.21004.28004.28001,588,500
01 Dec 20234.34004.49104.26004.48004.4800854,700
30 Nov 20234.37004.47004.26004.44004.44001,547,200
29 Nov 20234.45004.48204.26504.37004.37002,099,800
28 Nov 20234.44004.60004.40004.49004.49001,448,900
27 Nov 20235.24005.50004.36004.46004.46009,270,300
24 Nov 20234.75004.87504.68004.86004.8600936,400
22 Nov 20234.89004.89004.68004.77004.7700925,300
21 Nov 20234.89004.90004.77504.82504.8250778,500
20 Nov 20234.74005.06004.69004.96004.96001,711,700
17 Nov 20234.71004.76004.61004.70004.7000585,800
16 Nov 20234.73004.83004.61004.67004.6700928,400
15 Nov 20234.97005.10004.88004.92004.92001,209,500
14 Nov 20234.99004.99004.73004.85004.8500941,800
13 Nov 20234.75005.08004.75004.87004.87001,501,200
10 Nov 20234.61004.71004.53304.71004.7100498,500
09 Nov 20234.70004.87004.63004.63004.6300878,500
08 Nov 20234.72004.92004.64504.76004.7600994,200
07 Nov 20234.73004.75004.58004.72004.7200702,200
06 Nov 20234.88004.99004.67504.75004.75002,224,100
03 Nov 20234.67004.87004.63404.79004.79001,765,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...