Up Fintech Holding Ltd (TIGR) Historical Stock Data
3.55 ↑0.28 (8.56%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TIGR is down -0.97% a day on average. There have been 12 days where Up Fintech Holding Ltd closed green and 18 days where TIGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.41 | 3.55 | ↑$0.14 (4.11%) | 3.40 | 3.56 | 1.80M |
| 2024-04-25 | 3.30 | 3.27 | ↓$0.03 (-0.91%) | 3.26 | 3.31 | 457.49K |
| 2024-04-24 | 3.46 | 3.35 | ↓$0.11 (-3.18%) | 3.32 | 3.53 | 807.37K |
| 2024-04-23 | 3.28 | 3.38 | ↑$0.10 (3.05%) | 3.25 | 3.41 | 1.02M |
| 2024-04-22 | 3.17 | 3.21 | ↑$0.04 (1.26%) | 3.14 | 3.22 | 374.34K |
| 2024-04-19 | 3.10 | 3.15 | ↑$0.05 (1.61%) | 3.10 | 3.16 | 532.05K |
| 2024-04-18 | 3.19 | 3.15 | ↓$0.04 (-1.25%) | 3.15 | 3.22 | 351.66K |
| 2024-04-17 | 3.15 | 3.16 | ↑$0.01 (0.32%) | 3.14 | 3.21 | 556.99K |
| 2024-04-16 | 3.16 | 3.14 | ↓$0.02 (-0.63%) | 3.11 | 3.18 | 678.58K |
| 2024-04-15 | 3.31 | 3.18 | ↓$0.13 (-3.93%) | 3.18 | 3.33 | 821.85K |
| 2024-04-12 | 3.35 | 3.29 | ↓$0.06 (-1.79%) | 3.28 | 3.36 | 636.96K |
| 2024-04-11 | 3.45 | 3.39 | ↓$0.06 (-1.74%) | 3.34 | 3.46 | 561.60K |
| 2024-04-10 | 3.50 | 3.39 | ↓$0.11 (-3.14%) | 3.38 | 3.56 | 1.14M |
| 2024-04-09 | 3.52 | 3.54 | ↑$0.02 (0.57%) | 3.48 | 3.57 | 680.23K |
| 2024-04-08 | 3.38 | 3.48 | ↑$0.10 (2.96%) | 3.38 | 3.53 | 1.20M |
| 2024-04-05 | 3.33 | 3.35 | ↑$0.02 (0.60%) | 3.30 | 3.41 | 846.24K |
| 2024-04-04 | 3.38 | 3.32 | ↓$0.06 (-1.78%) | 3.32 | 3.44 | 1.08M |
| 2024-04-03 | 3.30 | 3.32 | ↑$0.02 (0.61%) | 3.30 | 3.36 | 1.34M |
| 2024-04-02 | 3.42 | 3.35 | ↓$0.07 (-2.05%) | 3.35 | 3.43 | 1.10M |
| 2024-04-01 | 3.46 | 3.45 | ↓$0.01 (-0.29%) | 3.43 | 3.59 | 1.41M |
| 2024-03-28 | 3.49 | 3.44 | ↓$0.05 (-1.43%) | 3.42 | 3.54 | 1.34M |
| 2024-03-27 | 3.40 | 3.43 | ↑$0.03 (0.88%) | 3.40 | 3.48 | 1.12M |
| 2024-03-26 | 3.55 | 3.41 | ↓$0.14 (-3.94%) | 3.40 | 3.62 | 1.69M |
| 2024-03-25 | 3.67 | 3.50 | ↓$0.17 (-4.63%) | 3.50 | 3.72 | 1.75M |
| 2024-03-22 | 3.77 | 3.60 | ↓$0.17 (-4.51%) | 3.60 | 3.77 | 1.87M |
| 2024-03-21 | 3.99 | 3.81 | ↓$0.18 (-4.51%) | 3.81 | 4.03 | 1.95M |
| 2024-03-20 | 4.28 | 4.06 | ↓$0.22 (-5.14%) | 3.89 | 4.49 | 4.10M |
| 2024-03-19 | 4.42 | 4.47 | ↑$0.05 (1.13%) | 4.29 | 4.51 | 0.92M |
| 2024-03-18 | 4.37 | 4.48 | ↑$0.11 (2.52%) | 4.33 | 4.59 | 1.24M |
| 2024-03-15 | 4.50 | 4.32 | ↓$0.18 (-4.00%) | 4.30 | 4.52 | 1.30M |
Create an account or log in to view more rows.
$TIGR bag holders for life club
$TIGR eyeing for a scalp
$TIGR used to this fuckery!! Not leaving no chance !
$TIGR I like green candles on my birthday cake
$TIGR Take it Bears !
$TIGR 50% chance this will go up or down. I am a professional guys.
$TIGR just go up
$TIGR BOUGHT TODAY!
$TIGR who loaded up??
$TIGR they don’t want us to shine… But we gon shine…