Up Fintech Holding Ltd (TIGR) Historical Stock Data
5.85 ↑0.09 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIGR is down -0.34% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.77 | 5.85 | ↑$0.08 (1.39%) | 5.77 | 5.96 | 3M |
| 2024-11-19 | 5.56 | 5.76 | ↑$0.20 (3.60%) | 5.42 | 5.89 | 5.95M |
| 2024-11-18 | 5.67 | 5.65 | ↓$0.02 (-0.35%) | 5.51 | 5.72 | 4.30M |
| 2024-11-15 | 5.50 | 5.68 | ↑$0.18 (3.27%) | 5.49 | 5.71 | 4.51M |
| 2024-11-14 | 5.50 | 5.51 | ↑$0.01 (0.18%) | 5.36 | 5.65 | 8.04M |
| 2024-11-13 | 6.10 | 5.67 | ↓$0.43 (-7.05%) | 5.59 | 6.16 | 6.65M |
| 2024-11-12 | 6.37 | 5.88 | ↓$0.49 (-7.69%) | 5.88 | 6.38 | 13.08M |
| 2024-11-11 | 6.49 | 6.55 | ↑$0.05 (0.85%) | 6.30 | 6.60 | 7.49M |
| 2024-11-08 | 6.75 | 6.22 | ↓$0.53 (-7.85%) | 6.20 | 6.76 | 13.53M |
| 2024-11-07 | 7.07 | 7.25 | ↑$0.18 (2.55%) | 6.90 | 7.61 | 23.47M |
| 2024-11-06 | 6.36 | 6.62 | ↑$0.26 (4.09%) | 6.16 | 6.64 | 6.26M |
| 2024-11-05 | 6.83 | 6.71 | ↓$0.12 (-1.76%) | 6.61 | 7.05 | 9.73M |
| 2024-11-04 | 6.52 | 6.49 | ↓$0.03 (-0.46%) | 6.45 | 6.87 | 7.89M |
| 2024-11-01 | 6.35 | 6.48 | ↑$0.13 (2.05%) | 6.31 | 6.63 | 5.43M |
| 2024-10-31 | 6.36 | 6.36 | ↑$0.00 (0.00%) | 6.29 | 6.60 | 4.88M |
| 2024-10-30 | 6.34 | 6.34 | ↑$0.00 (0.00%) | 6.11 | 6.48 | 5.52M |
| 2024-10-29 | 6.77 | 6.44 | ↓$0.32 (-4.80%) | 6.37 | 6.79 | 9.59M |
| 2024-10-28 | 6.20 | 6.71 | ↑$0.51 (8.23%) | 6.19 | 6.80 | 16.38M |
| 2024-10-25 | 6.20 | 6.19 | ↓$0.01 (-0.16%) | 6.05 | 6.26 | 10.45M |
| 2024-10-24 | 6.11 | 6.14 | ↑$0.03 (0.49%) | 5.81 | 6.17 | 12.07M |
| 2024-10-23 | 6.22 | 6.05 | ↓$0.17 (-2.73%) | 5.87 | 6.29 | 22.04M |
| 2024-10-22 | 6.76 | 6.45 | ↓$0.31 (-4.59%) | 6.37 | 7.09 | 24.65M |
| 2024-10-21 | 7.05 | 7.44 | ↑$0.39 (5.53%) | 6.93 | 7.48 | 9.22M |
| 2024-10-18 | 7.90 | 7.22 | ↓$0.68 (-8.61%) | 7.02 | 8.14 | 29.77M |
| 2024-10-17 | 6.87 | 7.18 | ↑$0.31 (4.51%) | 6.78 | 7.26 | 11.31M |
| 2024-10-16 | 7.20 | 7.14 | ↓$0.06 (-0.83%) | 7.00 | 7.56 | 14.62M |
| 2024-10-15 | 6.93 | 7.05 | ↑$0.12 (1.73%) | 6.76 | 7.23 | 20.56M |
| 2024-10-14 | 8.28 | 7.31 | ↓$0.97 (-11.71%) | 7.29 | 8.32 | 27.86M |
| 2024-10-11 | 7.71 | 8.62 | ↑$0.91 (11.80%) | 7.50 | 9.62 | 41.46M |
| 2024-10-10 | 8.26 | 8.11 | ↓$0.15 (-1.82%) | 7.60 | 8.59 | 29.94M |
Create an account or log in to view more rows.
$TIGR whats the target for Friday close?
$TIGR To the moon!!
$TIGR I hate this company.
$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