Up Fintech Holding Ltd (TIGR) Historical Stock Data
3.44 ↑0.01 (0.29%)
As of March 28, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, TIGR is down -0.46% a day on average. There have been 15 days where Up Fintech Holding Ltd closed green and 15 days where TIGR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.70 | 4.42 | ↓$0.28 (-5.96%) | 4.37 | 4.70 | 1.96M |
2024-03-13 | 4.65 | 4.97 | ↑$0.32 (6.88%) | 4.62 | 5.05 | 2.85M |
2024-03-12 | 4.50 | 4.69 | ↑$0.19 (4.22%) | 4.41 | 4.72 | 1.84M |
2024-03-11 | 4.20 | 4.41 | ↑$0.21 (5.00%) | 4.18 | 4.48 | 1.57M |
2024-03-08 | 4.12 | 4.13 | ↑$0.01 (0.24%) | 4.09 | 4.23 | 510.07K |
2024-03-07 | 4.17 | 4.14 | ↓$0.03 (-0.72%) | 4.07 | 4.17 | 550.15K |
2024-03-06 | 4.19 | 4.21 | ↑$0.02 (0.48%) | 4.17 | 4.31 | 1.14M |
2024-03-05 | 4.06 | 4.09 | ↑$0.03 (0.74%) | 4.02 | 4.15 | 667.02K |
2024-03-04 | 4.31 | 4.15 | ↓$0.16 (-3.71%) | 4.02 | 4.31 | 1.55M |
2024-03-01 | 4.07 | 4.32 | ↑$0.25 (6.14%) | 4.05 | 4.40 | 1.67M |
2024-02-29 | 4.01 | 4.02 | ↑$0.01 (0.25%) | 3.99 | 4.11 | 688.71K |
2024-02-28 | 4.00 | 3.97 | ↓$0.03 (-0.75%) | 3.90 | 4.03 | 590.07K |
2024-02-27 | 3.95 | 4.08 | ↑$0.13 (3.29%) | 3.88 | 4.13 | 1.07M |
2024-02-26 | 3.90 | 3.95 | ↑$0.05 (1.28%) | 3.88 | 3.98 | 456.28K |
2024-02-23 | 4.02 | 3.93 | ↓$0.09 (-2.24%) | 3.91 | 4.02 | 358.55K |
2024-02-22 | 3.95 | 3.99 | ↑$0.04 (1.01%) | 3.91 | 4.00 | 447.40K |
2024-02-21 | 4.02 | 3.91 | ↓$0.11 (-2.74%) | 3.89 | 4.03 | 306.67K |
2024-02-20 | 4.00 | 3.89 | ↓$0.11 (-2.75%) | 3.86 | 4.00 | 711.18K |
2024-02-16 | 4.01 | 4.03 | ↑$0.02 (0.50%) | 4.00 | 4.09 | 584.06K |
2024-02-15 | 3.99 | 3.94 | ↓$0.05 (-1.25%) | 3.90 | 4.05 | 561.44K |
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…