Up Fintech Holding Ltd (TIGR) Historical Stock Data
7.09 ↑0.02 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIGR is up 0.27% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.91 | 7.09 | ↑$0.18 (2.60%) | 6.90 | 7.30 | 3.30M |
| 2024-12-19 | 7.20 | 7.07 | ↓$0.13 (-1.81%) | 7.06 | 7.34 | 4.82M |
| 2024-12-18 | 7.66 | 7.07 | ↓$0.59 (-7.70%) | 7.01 | 7.71 | 5.22M |
| 2024-12-17 | 7.44 | 7.74 | ↑$0.30 (4.03%) | 7.20 | 7.80 | 7.29M |
| 2024-12-16 | 7.45 | 7.33 | ↓$0.12 (-1.61%) | 7.19 | 7.99 | 9.62M |
| 2024-12-13 | 6.74 | 7.65 | ↑$0.91 (13.50%) | 6.73 | 7.71 | 14.55M |
| 2024-12-12 | 6.88 | 6.97 | ↑$0.09 (1.31%) | 6.75 | 7.22 | 6.33M |
| 2024-12-11 | 6.68 | 6.85 | ↑$0.17 (2.54%) | 6.53 | 6.93 | 5.47M |
| 2024-12-10 | 6.96 | 6.64 | ↓$0.32 (-4.60%) | 6.62 | 7.15 | 14.61M |
| 2024-12-09 | 7.08 | 7.77 | ↑$0.69 (9.75%) | 7.07 | 8.49 | 46M |
| 2024-12-06 | 6.32 | 6.15 | ↓$0.17 (-2.69%) | 6.14 | 6.57 | 6.11M |
| 2024-12-05 | 5.94 | 6.15 | ↑$0.21 (3.54%) | 5.94 | 6.20 | 4.65M |
| 2024-12-04 | 6.03 | 5.89 | ↓$0.14 (-2.32%) | 5.87 | 6.16 | 6.18M |
| 2024-12-03 | 5.97 | 6.13 | ↑$0.16 (2.68%) | 5.93 | 6.25 | 7.76M |
| 2024-12-02 | 5.85 | 5.90 | ↑$0.05 (0.85%) | 5.80 | 6.12 | 4.37M |
| 2024-11-29 | 5.82 | 5.79 | ↓$0.03 (-0.52%) | 5.73 | 5.90 | 2.28M |
| 2024-11-27 | 5.79 | 5.77 | ↓$0.02 (-0.35%) | 5.69 | 5.92 | 3.76M |
| 2024-11-26 | 5.60 | 5.50 | ↓$0.10 (-1.79%) | 5.50 | 5.66 | 2.10M |
| 2024-11-25 | 5.46 | 5.63 | ↑$0.17 (3.11%) | 5.46 | 5.65 | 2.03M |
| 2024-11-22 | 5.44 | 5.55 | ↑$0.11 (2.02%) | 5.40 | 5.60 | 2.89M |
| 2024-11-21 | 5.65 | 5.60 | ↓$0.05 (-0.88%) | 5.52 | 5.72 | 3.88M |
| 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 |
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