Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

UP Fintech Holding Limited (TIGR)

7.13
+0.49
+(7.38%)
At close: April 22 at 4:00:00 PM EDT
7.40
+0.27
+(3.79%)
Pre-Market: 7:19:08 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20256.737.206.717.137.135,052,000
Apr 21, 20256.666.706.506.646.642,491,100
Apr 17, 20256.726.806.596.646.643,099,900
Apr 16, 20256.716.796.496.656.653,489,100
Apr 15, 20257.017.146.786.816.813,750,400
Apr 14, 20257.247.466.917.077.077,705,100
Apr 11, 20256.807.046.627.017.017,668,900
Apr 10, 20256.887.096.416.706.708,316,600
Apr 9, 20256.657.286.387.007.0014,904,600
Apr 8, 20257.437.486.616.766.768,031,700
Apr 7, 20256.837.996.597.057.0511,796,600
Apr 4, 20257.427.556.867.247.2413,062,200
Apr 3, 20258.128.407.988.308.305,047,600
Apr 2, 20258.558.788.488.658.653,205,400
Apr 1, 20258.628.958.538.688.684,435,800
Mar 31, 20258.388.778.208.598.596,781,200
Mar 28, 20258.868.978.558.678.676,556,800
Mar 27, 20258.839.508.829.109.108,100,900
Mar 26, 20259.099.378.628.838.838,040,300
Mar 25, 20258.709.368.679.019.019,276,000
Mar 24, 20258.959.058.748.838.835,923,100
Mar 21, 20258.728.958.568.868.866,507,800
Mar 20, 20259.329.328.638.868.868,831,300
Mar 19, 20259.4110.009.359.669.6614,947,400
Mar 18, 20258.119.738.119.699.6930,484,500
Mar 17, 20257.898.067.627.977.977,460,600
Mar 14, 20257.367.677.367.657.655,277,900
Mar 13, 20257.217.296.977.017.014,042,400
Mar 12, 20257.067.346.937.317.313,227,000
Mar 11, 20257.007.186.887.077.074,876,100
Mar 10, 20257.237.286.686.786.786,283,300
Mar 7, 20257.337.577.077.367.363,462,100
Mar 6, 20257.747.807.207.327.324,980,800
Mar 5, 20257.387.747.187.677.675,889,600
Mar 4, 20256.847.246.707.087.086,444,000
Mar 3, 20257.257.316.846.926.925,036,000
Feb 28, 20256.987.306.907.247.246,589,700
Feb 27, 20257.517.717.287.377.375,475,000
Feb 26, 20257.487.937.417.737.7312,575,500
Feb 25, 20257.197.236.827.067.065,541,000
Feb 24, 20257.907.926.967.097.0917,838,500
Feb 21, 20258.659.338.188.208.2015,479,900
Feb 20, 20258.568.748.068.308.308,264,400
Feb 19, 20258.548.578.108.108.105,372,100
Feb 18, 20259.059.088.258.568.5612,426,200
Feb 14, 20259.199.298.448.878.8716,074,900
Feb 13, 20257.908.497.858.478.477,992,700
Feb 12, 20257.618.637.608.328.3216,562,400
Feb 11, 20257.557.687.337.457.455,501,500
Feb 10, 20257.988.087.397.687.6811,419,500
Feb 7, 20257.498.057.437.737.7313,225,600
Feb 6, 20257.377.607.207.257.256,057,600
Feb 5, 20257.117.217.007.077.072,782,900
Feb 4, 20256.947.426.937.227.229,665,700
Feb 3, 20256.807.046.646.706.705,648,800
Jan 31, 20257.277.327.027.057.054,073,300
Jan 30, 20256.907.446.887.307.306,844,600
Jan 29, 20257.347.356.796.826.827,270,800
Jan 28, 20256.747.266.617.257.254,840,600
Jan 27, 20256.906.966.576.626.624,719,200
Jan 24, 20257.087.236.887.077.075,552,700
Jan 23, 20256.477.086.456.916.915,849,400
Jan 22, 20256.436.666.346.536.532,663,400
Jan 21, 20256.816.876.366.456.456,101,800
Jan 17, 20256.226.866.206.776.779,852,300
Jan 16, 20256.196.266.076.246.241,443,900
Jan 15, 20256.276.316.046.196.192,369,500
Jan 14, 20256.126.326.016.166.164,291,300
Jan 13, 20255.685.935.645.785.782,662,600
Jan 10, 20256.076.075.735.765.763,697,400
Jan 8, 20256.286.286.126.246.242,958,300
Jan 7, 20256.666.686.346.386.382,985,400
Jan 6, 20256.806.926.596.636.634,127,200
Jan 3, 20256.766.786.556.616.612,946,500
Jan 2, 20256.406.776.286.686.683,311,300
Dec 31, 20246.536.706.446.466.462,697,100
Dec 30, 20246.796.796.426.516.513,846,900
Dec 27, 20247.207.206.816.896.893,342,000
Dec 26, 20247.287.347.187.257.252,445,400
Dec 24, 20247.407.517.257.377.371,819,900
Dec 23, 20247.107.307.107.217.213,010,600
Dec 20, 20246.917.306.907.097.093,304,200
Dec 19, 20247.207.347.067.077.074,822,100
Dec 18, 20247.667.717.017.077.075,232,200
Dec 17, 20247.447.807.207.747.747,309,700
Dec 16, 20247.457.997.197.337.339,627,700
Dec 13, 20246.747.716.737.657.6514,593,400
Dec 12, 20246.887.226.756.976.976,332,900
Dec 11, 20246.686.936.536.856.855,481,500
Dec 10, 20246.967.156.626.646.6414,634,800
Dec 9, 20247.088.497.077.777.7746,063,000
Dec 6, 20246.326.576.146.156.156,109,100
Dec 5, 20245.946.205.946.156.154,655,300
Dec 4, 20246.036.165.875.895.896,185,900
Dec 3, 20245.976.245.936.136.137,762,400
Dec 2, 20245.856.115.805.905.904,377,700
Nov 29, 20245.825.895.725.795.792,282,700
Nov 27, 20245.795.925.695.775.773,763,600
Nov 26, 20245.605.665.505.505.502,098,300
Nov 25, 20245.465.655.465.635.632,030,700
Nov 22, 20245.445.605.405.555.552,888,600
Nov 21, 20245.655.725.525.605.603,896,100
Nov 20, 20245.775.965.765.855.853,004,200
Nov 19, 20245.565.895.415.765.765,961,800
Nov 18, 20245.675.725.515.655.654,324,300
Nov 15, 20245.505.715.495.685.684,509,000
Nov 14, 20245.505.655.365.515.518,056,200
Nov 13, 20246.106.165.595.675.676,661,600
Nov 12, 20246.376.385.885.885.8813,102,400
Nov 11, 20246.496.596.306.556.557,504,500
Nov 8, 20246.756.766.206.226.2213,571,100
Nov 7, 20247.077.616.907.257.2523,550,800
Nov 6, 20246.366.646.166.626.626,268,700
Nov 5, 20246.837.056.616.716.719,754,700
Nov 4, 20246.526.876.456.496.497,897,300
Nov 1, 20246.356.636.316.486.485,460,900
Oct 31, 20246.366.606.296.366.364,889,300
Oct 30, 20246.346.486.116.346.345,521,800
Oct 29, 20246.766.796.376.446.449,603,900
Oct 28, 20246.206.806.196.716.7116,438,300
Oct 25, 20246.206.266.056.196.1910,469,300
Oct 24, 20246.116.175.816.146.1412,075,700
Oct 23, 20246.226.295.876.056.0522,050,200
Oct 22, 20246.767.096.376.456.4524,686,400
Oct 21, 20247.057.486.937.447.449,241,300
Oct 18, 20247.908.147.027.227.2229,806,300
Oct 17, 20246.877.266.787.187.1811,322,700
Oct 16, 20247.207.567.007.147.1414,635,800
Oct 15, 20246.937.236.767.057.0520,570,800
Oct 14, 20248.288.327.297.317.3127,928,800
Oct 11, 20247.719.627.508.628.6241,531,700
Oct 10, 20248.268.597.608.118.1129,955,700
Oct 9, 20248.769.107.598.288.2854,814,500
Oct 8, 20249.1910.328.829.629.6251,044,900
Oct 7, 202413.8914.4811.2811.4611.46121,567,500
Oct 4, 20249.6812.429.2412.3912.3977,799,400
Oct 3, 20247.429.507.249.199.1953,632,900
Oct 2, 20247.808.637.218.068.0673,673,400
Oct 1, 20245.596.275.496.236.2319,360,000
Sep 30, 20245.446.095.225.345.3420,867,400
Sep 27, 20245.065.254.554.584.5813,812,800
Sep 26, 20244.554.884.414.814.815,149,800
Sep 25, 20244.154.234.094.164.161,282,100
Sep 24, 20244.144.384.034.324.324,534,500
Sep 23, 20243.693.893.673.793.791,049,500
Sep 20, 20243.803.833.653.693.69574,100
Sep 19, 20243.643.833.573.823.822,152,500
Sep 18, 20243.553.593.473.493.49337,500
Sep 17, 20243.463.583.463.553.55493,300
Sep 16, 20243.453.453.393.423.42432,900
Sep 13, 20243.463.503.423.483.48723,100
Sep 12, 20243.523.533.423.453.45743,000
Sep 11, 20243.523.553.433.503.50713,900
Sep 10, 20243.613.633.433.483.48585,200
Sep 9, 20243.443.663.393.653.652,174,400
Sep 6, 20243.563.563.393.443.44863,000
Sep 5, 20243.603.633.533.533.53787,300
Sep 4, 20243.643.713.593.613.61818,200
Sep 3, 20243.613.693.583.653.651,030,700
Aug 30, 20243.903.953.593.643.641,693,700
Aug 29, 20243.773.913.763.893.891,094,600
Aug 28, 20243.833.853.673.693.69491,900
Aug 27, 20243.933.973.853.863.86258,500
Aug 26, 20243.993.993.813.913.91516,500
Aug 23, 20243.984.053.954.024.02401,800
Aug 22, 20244.004.063.903.913.91337,400
Aug 21, 20243.804.013.803.993.99402,300
Aug 20, 20243.943.963.773.793.79440,200
Aug 19, 20243.833.953.833.943.94354,900
Aug 16, 20243.843.923.763.803.80299,900
Aug 15, 20243.793.863.783.813.81357,200
Aug 14, 20243.753.843.693.743.74351,500
Aug 13, 20243.673.783.663.763.76420,000
Aug 12, 20243.633.693.603.653.65265,900
Aug 9, 20243.673.693.603.633.63397,300
Aug 8, 20243.553.673.533.663.661,110,600
Aug 7, 20243.743.833.473.523.521,385,200
Aug 6, 20243.583.763.583.673.671,484,100
Aug 5, 20243.363.673.363.613.61668,400
Aug 2, 20243.833.843.723.743.74432,800
Aug 1, 20244.064.073.833.893.89869,000
Jul 31, 20244.204.254.074.084.08452,400
Jul 30, 20244.014.093.964.054.05675,100
Jul 29, 20244.134.184.044.054.05314,700
Jul 26, 20244.094.134.044.124.12268,800
Jul 25, 20244.094.114.024.044.04337,200
Jul 24, 20244.204.254.064.094.09471,600
Jul 23, 20244.264.294.244.264.26312,800
Jul 22, 20244.284.334.224.314.31348,600
Jul 19, 20244.244.274.204.224.22324,600
Jul 18, 20244.434.444.214.244.24663,700
Jul 17, 20244.604.604.344.424.42522,900
Jul 16, 20244.604.704.554.614.61366,100
Jul 15, 20244.504.694.434.674.67619,500
Jul 12, 20244.664.714.504.534.53302,900
Jul 11, 20244.724.804.494.614.61798,400
Jul 10, 20244.454.734.444.674.671,155,100
Jul 9, 20244.324.444.264.394.39394,300
Jul 8, 20244.584.594.314.334.33503,000
Jul 5, 20244.354.604.264.594.591,032,100
Jul 3, 20244.264.474.264.444.44489,400
Jul 2, 20244.194.284.164.204.20382,000
Jul 1, 20244.234.294.164.224.22373,400
Jun 28, 20244.344.344.174.204.20353,500
Jun 27, 20244.324.344.244.314.31520,300
Jun 26, 20244.454.474.324.354.35473,000
Jun 25, 20244.434.504.414.454.45546,700
Jun 24, 20244.414.634.414.474.47817,200
Jun 21, 20244.404.454.354.414.41617,000
Jun 20, 20244.624.674.414.454.45815,400
Jun 18, 20244.264.784.234.654.651,662,500
Jun 17, 20244.454.514.264.294.29788,600
Jun 14, 20244.564.594.394.474.47965,700
Jun 13, 20244.764.944.534.574.571,544,000
Jun 12, 20244.724.974.714.764.761,876,400
Jun 11, 20244.734.754.594.724.72823,700
Jun 10, 20244.704.784.664.754.75697,700
Jun 7, 20244.434.794.364.754.752,765,800
Jun 6, 20244.144.634.084.494.494,054,400
Jun 5, 20244.344.474.044.224.222,845,500
Jun 4, 20244.134.454.054.054.052,619,700
Jun 3, 20244.264.344.074.114.11709,100
May 31, 20244.124.294.114.254.252,242,800
May 30, 20244.224.284.114.144.14785,200
May 29, 20244.164.314.134.274.27925,400
May 28, 20244.114.464.114.264.263,001,400
May 24, 20244.004.184.004.124.121,232,600
May 23, 20244.154.184.024.074.07751,000
May 22, 20244.174.204.094.164.16897,200
May 21, 20244.384.384.144.174.171,428,600
May 20, 20244.494.594.424.474.471,038,200
May 17, 20244.424.724.414.514.513,315,400
May 16, 20244.314.474.274.424.421,153,100
May 15, 20244.374.384.184.294.29827,400
May 14, 20244.104.324.104.294.291,137,900
May 13, 20243.904.273.904.184.182,310,300
May 10, 20243.924.003.783.793.79851,000
May 9, 20243.954.083.833.853.85701,700
May 8, 20243.773.883.753.793.79912,900
May 7, 20243.923.993.843.913.911,063,800
May 6, 20243.994.123.963.973.971,318,700
May 3, 20244.034.113.863.923.921,345,100
May 2, 20243.844.133.764.024.023,193,900
May 1, 20243.533.753.533.663.661,055,500
Apr 30, 20243.543.573.493.533.53711,000
Apr 29, 20243.623.663.483.593.591,301,100
Apr 26, 20243.413.563.403.553.551,800,400
Apr 25, 20243.303.313.263.273.27457,300
Apr 24, 20243.463.533.323.353.35807,500
Apr 23, 20243.283.413.243.383.381,027,300

Related Tickers

FUTU Futu Holdings Limited
85.34
+6.38%
 
CLSK CleanSpark, Inc.
8.77
+17.40%
 
WULF TeraWulf Inc.
2.6500
+17.78%
 
CIFR Cipher Mining Inc.
2.7400
+17.09%
 
RIOT Riot Platforms, Inc.
7.12
+13.20%
 
MARA MARA Holdings, Inc.
14.06
+14.40%
 
TOP TOP Financial Group Limited
1.1100
-3.48%
 
IREN IREN Limited
6.06
+9.98%
 
BTBT Bit Digital, Inc.
1.8500
+5.11%
 
HOOD Robinhood Markets, Inc.
42.09
+5.62%