Up Fintech Holding Ltd (TIGR) Historical Stock Data
9.24 ↑0.23 (2.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIGR is down -0.42% a day on average. There have been 16 days where Up Fintech Holding Ltd closed green and 14 days where TIGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 9.18 | 9.24 | ↑$0.06 (0.65%) | 8.93 | 9.47 | 5.17M |
| 2025-12-04 | 9.40 | 9.01 | ↓$0.39 (-4.15%) | 8.82 | 9.40 | 9.25M |
| 2025-12-03 | 8.86 | 8.66 | ↓$0.20 (-2.26%) | 8.54 | 8.89 | 3.76M |
| 2025-12-02 | 8.69 | 8.80 | ↑$0.11 (1.27%) | 8.58 | 8.91 | 2.66M |
| 2025-12-01 | 8.62 | 8.64 | ↑$0.03 (0.29%) | 8.45 | 8.82 | 3.90M |
| 2025-11-28 | 8.72 | 8.82 | ↑$0.10 (1.15%) | 8.61 | 8.83 | 1.52M |
| 2025-11-26 | 8.51 | 8.57 | ↑$0.06 (0.71%) | 8.51 | 8.79 | 2.43M |
| 2025-11-25 | 8.51 | 8.49 | ↓$0.02 (-0.24%) | 8.46 | 8.64 | 2.67M |
| 2025-11-24 | 8.31 | 8.49 | ↑$0.18 (2.17%) | 8.26 | 8.61 | 3.09M |
| 2025-11-21 | 7.75 | 8.24 | ↑$0.49 (6.32%) | 7.75 | 8.40 | 4.09M |
| 2025-11-20 | 8.33 | 7.89 | ↓$0.44 (-5.28%) | 7.85 | 8.58 | 5.84M |
| 2025-11-19 | 9.10 | 8.13 | ↓$0.97 (-10.66%) | 7.95 | 9.10 | 8.20M |
| 2025-11-18 | 9.13 | 9.09 | ↓$0.04 (-0.44%) | 9.00 | 9.33 | 4.81M |
| 2025-11-17 | 9.66 | 9.30 | ↓$0.36 (-3.73%) | 9.24 | 9.67 | 4.59M |
| 2025-11-14 | 9.58 | 9.61 | ↑$0.03 (0.31%) | 9.44 | 9.94 | 3.85M |
| 2025-11-13 | 10.38 | 10.01 | ↓$0.37 (-3.56%) | 9.81 | 10.39 | 3.51M |
| 2025-11-12 | 10.55 | 10.38 | ↓$0.17 (-1.61%) | 10.30 | 10.58 | 2.58M |
| 2025-11-11 | 10.56 | 10.53 | ↓$0.03 (-0.28%) | 10.35 | 10.66 | 3.15M |
| 2025-11-10 | 10.50 | 10.62 | ↑$0.12 (1.14%) | 10.40 | 10.68 | 2.68M |
| 2025-11-07 | 10.07 | 10.26 | ↑$0.19 (1.89%) | 9.88 | 10.32 | 2.99M |
| 2025-11-06 | 10.46 | 10.35 | ↓$0.11 (-1.05%) | 10.18 | 10.62 | 2.64M |
| 2025-11-05 | 10.25 | 10.46 | ↑$0.21 (2.05%) | 10.11 | 10.53 | 2.42M |
| 2025-11-04 | 10.50 | 10.15 | ↓$0.35 (-3.33%) | 10.02 | 10.60 | 4.38M |
| 2025-11-03 | 10.79 | 10.91 | ↑$0.12 (1.11%) | 10.56 | 10.92 | 4.29M |
| 2025-10-31 | 10.44 | 10.78 | ↑$0.34 (3.31%) | 10.39 | 10.91 | 2.84M |
| 2025-10-30 | 10.44 | 10.49 | ↑$0.05 (0.48%) | 10.32 | 10.70 | 2.63M |
| 2025-10-29 | 10.69 | 10.82 | ↑$0.13 (1.22%) | 10.58 | 10.84 | 4.51M |
| 2025-10-28 | 10.38 | 10.58 | ↑$0.20 (1.93%) | 10.22 | 10.63 | 2.58M |
| 2025-10-27 | 10.62 | 10.46 | ↓$0.16 (-1.51%) | 10.43 | 10.71 | 3.37M |
| 2025-10-24 | 10.33 | 10.28 | ↓$0.04 (-0.44%) | 10.21 | 10.55 | 4.57M |
Create an account or log in to view more rows.
$TIGR Momentum is building...
$TIGR bear trap
$TIGR can’t wait to get in this tomorrow lfg
$TIGR fuck all u greedy bulls
$TIGR come to papa
$TIGR power hour will be fucking crazy
$TIGR volume is almost nonexistent
$TIGR whats the target for Friday close?
$TIGR To the moon!!
$TIGR I hate this company.