Dark

TIGR
UP Fintech Holding Ltd
stock NASDAQ

At Close

Sep 15, 2025 3:59:59 PM EDT

11.16USD-0.844%(-0.10)4,726,245

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 15, 2025 9:27:30 AM EDT

11.39USD+1.155%(+0.13)116,490

After-hours

Sep 15, 2025 4:58:30 PM EDT

11.19USD+0.224%(+0.03)13,708

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	11.4300	11.4400	10.9800	11.1600	-0.888%	4,726,245	0.000%
2025-09-12	11.3200	11.3900	10.9550	11.2600	+0.178%	4,289,197	-0.888%
2025-09-11	11.4900	11.6600	11.0850	11.2400	+0.357%	5,797,897	-0.712%
2025-09-10	12.0500	12.1700	11.0400	11.2000	-6.198%	7,217,212	-0.357%
2025-09-09	12.3500	12.7500	11.7250	11.9400	-2.531%	6,483,458	-6.533%
2025-09-08	12.5200	12.7300	11.8250	12.2500	-0.325%	4,830,312	-8.898%
2025-09-05	13.1950	13.4200	12.2000	12.2900	-3.381%	5,888,188	-9.194%
2025-09-04	12.6000	12.8150	12.3700	12.7200	-2.079%	3,491,113	-12.264%
2025-09-03	12.2100	13.0200	12.0900	12.9900	+5.438%	4,482,674	-14.088%
2025-09-02	12.0800	12.3400	11.8300	12.3200	-1.440%	5,030,276	-9.416%
2025-08-29	12.8350	13.1100	12.4600	12.5000	-2.420%	5,300,857	-10.720%
2025-08-28	11.7000	12.8200	11.6900	12.8100	+10.717%	12,038,030	-12.881%
2025-08-27	12.5200	12.5722	11.1100	11.5700	-9.750%	17,908,243	-3.544%
2025-08-26	12.5100	12.8200	12.3502	12.8200	+0.865%	5,882,864	-12.949%
2025-08-25	13.0000	13.5500	12.5720	12.7100	0.000%	12,763,042	-12.195%
2025-08-22	11.5800	12.9600	11.4860	12.7100	+13.179%	15,013,533	-12.195%
2025-08-21	10.5700	11.3200	10.5600	11.2300	+6.648%	8,333,747	-0.623%
2025-08-20	10.2850	10.5700	10.1200	10.5300	+4.257%	3,828,476	+5.983%
2025-08-19	10.4200	10.4570	10.0200	10.1000	-3.718%	2,771,828	+10.495%
2025-08-18	11.0000	11.0300	10.4600	10.4900	-3.318%	4,847,078	+6.387%
2025-08-15	10.9090	11.0500	10.6250	10.8500	+4.127%	3,908,565	+2.857%
2025-08-14	10.1960	10.8000	10.1100	10.4200	+0.096%	3,914,238	+7.102%
2025-08-13	10.7000	10.9000	10.3650	10.4100	+3.069%	5,564,548	+7.205%
2025-08-12	10.0900	10.3100	9.9600	10.1000	-0.099%	3,315,218	+10.495%
2025-08-11	10.0900	10.2000	9.9200	10.1100	+0.999%	3,097,082	+10.386%
2025-08-08	9.9100	10.1100	9.8400	10.0100	+0.100%	1,876,981	+11.489%
2025-08-07	9.8000	10.2100	9.7900	10.0000	+2.249%	5,281,765	+11.600%
2025-08-06	9.9500	9.9500	9.6550	9.7800	-1.906%	2,109,608	+14.110%
2025-08-05	9.7500	10.1300	9.6500	9.9700	+2.784%	7,757,004	+11.936%
2025-08-04	9.5600	9.7300	9.4000	9.7000	+3.191%	3,137,322	+15.052%
2025-08-01	9.3100	9.5900	9.1300	9.4000	-3.984%	4,270,689	+18.723%
2025-07-31	9.4600	9.8100	9.2400	9.7900	+3.270%	7,128,722	+13.994%
2025-07-30	9.7500	9.8600	9.3400	9.4800	-3.462%	4,306,749	+17.722%
2025-07-29	10.3000	10.3700	9.7400	9.8200	-3.914%	6,593,235	+13.646%
2025-07-28	10.7700	10.9100	10.1700	10.2200	-3.311%	4,918,367	+9.198%
2025-07-25	10.6900	10.7800	10.4150	10.5700	-2.401%	4,065,307	+5.582%
2025-07-24	11.3500	11.5200	10.7300	10.8300	-4.244%	6,809,659	+3.047%
2025-07-23	11.1800	11.4900	10.7950	11.3100	+3.005%	8,759,062	-1.326%
2025-07-22	11.0010	11.3700	10.4709	10.9800	+5.374%	9,652,674	+1.639%
2025-07-21	10.8000	10.8500	10.3000	10.4200	-1.512%	7,100,459	+7.102%
2025-07-18	10.1800	11.5200	10.1400	10.5800	+6.653%	16,694,359	+5.482%
2025-07-17	9.9400	10.0700	9.7519	9.9200	+1.018%	3,590,586	+12.500%
2025-07-16	10.2400	10.2400	9.6200	9.8200	-4.288%	4,841,732	+13.646%
2025-07-15	10.5200	10.6400	10.0800	10.2600	-0.195%	4,478,843	+8.772%
2025-07-14	10.2290	10.4700	10.1200	10.2800	+2.390%	4,691,867	+8.560%
2025-07-11	10.3300	10.4400	10.0400	10.0400	-2.049%	4,541,168	+11.155%
2025-07-10	10.9100	10.9880	9.9700	10.2500	+0.294%	9,597,129	+8.878%
2025-07-09	9.8900	10.5586	9.7300	10.2200	+3.337%	10,418,543	+9.198%
2025-07-08	9.5600	10.4200	9.5600	9.8900	+8.443%	11,131,450	+12.841%
2025-07-07	9.2800	9.6000	8.9800	9.1200	-2.772%	5,905,220	+22.368%
2025-07-03	9.5900	9.6500	9.3200	9.3800	-1.985%	2,369,843	+18.977%
2025-07-02	9.4000	9.8400	9.3100	9.5700	+1.592%	3,892,009	+16.614%
2025-07-01	9.6400	9.6900	9.2850	9.4200	-2.383%	3,445,834	+18.471%
2025-06-30	9.4450	9.7200	9.2100	9.6500	+2.442%	5,108,734	+15.648%
2025-06-27	9.9100	9.9600	9.2300	9.4200	-5.231%	5,604,753	+18.471%
2025-06-26	9.7000	10.5700	9.5400	9.9400	-0.101%	13,924,927	+12.274%
2025-06-25	9.1500	10.2100	9.1219	9.9500	+22.386%	36,504,810	+12.161%
2025-06-24	8.2400	8.3500	8.1100	8.1300	+1.245%	3,479,612	+37.269%
2025-06-23	8.0600	8.0900	7.8650	8.0300	-0.372%	2,764,726	+38.979%
2025-06-20	8.3550	8.3900	8.0000	8.0600	-3.473%	2,679,004	+38.462%
2025-06-18	8.3300	8.4550	8.2900	8.3500	-0.713%	2,096,474	+33.653%
2025-06-17	8.5600	8.6050	8.3850	8.4100	-2.999%	3,351,739	+32.699%
2025-06-16	8.4700	8.8500	8.4700	8.6700	+4.332%	4,033,194	+28.720%
2025-06-13	8.4000	8.5200	8.3000	8.3100	-3.708%	1,779,676	+34.296%
2025-06-12	8.6100	8.8250	8.5100	8.6300	-1.145%	2,282,919	+29.316%
2025-06-11	8.5800	8.8900	8.5700	8.7300	+3.805%	4,254,862	+27.835%
2025-06-10	8.5600	8.6500	8.3550	8.4100	-2.662%	1,705,439	+32.699%
2025-06-09	8.6200	8.7800	8.5100	8.6400	+2.370%	3,269,748	+29.167%
2025-06-06	8.2200	8.4400	8.1325	8.4400	+2.676%	2,394,503	+32.227%
2025-06-05	8.4700	8.6600	8.1735	8.2200	-2.259%	5,174,076	+35.766%
2025-06-04	8.1500	8.5500	8.0800	8.4100	+1.939%	4,549,884	+32.699%
2025-06-03	8.4400	8.5350	8.2300	8.2500	-1.434%	2,208,074	+35.273%
2025-06-02	8.0550	8.5000	7.9600	8.3700	+3.206%	3,910,609	+33.333%
2025-05-30	8.4300	8.4641	7.6622	8.1100	-3.796%	9,446,862	+37.608%
2025-05-29	9.0350	9.0600	8.3650	8.4300	-1.288%	5,720,831	+32.384%
2025-05-28	8.5700	8.6500	8.4200	8.5400	+0.946%	3,084,885	+30.679%
2025-05-27	8.8000	8.8000	8.4100	8.4600	-3.314%	2,309,958	+31.915%
2025-05-23	8.6100	8.7586	8.5397	8.7500	-1.242%	1,812,743	+27.543%
2025-05-22	8.8400	9.0650	8.7800	8.8600	-0.784%	1,867,670	+25.959%
2025-05-21	9.0600	9.1401	8.8800	8.9300	-1.217%	1,707,288	+24.972%
2025-05-20	9.2300	9.3250	8.9350	9.0400	-0.986%	1,819,677	+23.451%
2025-05-19	8.7700	9.2600	8.7300	9.1300	+2.125%	2,489,670	+22.234%
2025-05-16	8.9550	9.0850	8.8600	8.9400	-0.112%	1,972,414	+24.832%
2025-05-15	9.4800	9.5600	8.6600	8.9500	-8.205%	7,602,543	+24.693%
2025-05-14	10.0400	10.1700	9.6900	9.7500	-2.207%	2,664,758	+14.462%
2025-05-13	9.8600	10.0750	9.6535	9.9700	+0.100%	4,792,820	+11.936%
2025-05-12	10.2100	10.6825	9.8300	9.9600	+5.620%	6,375,499	+12.048%
2025-05-09	9.4000	9.6298	9.2450	9.4300	+0.964%	2,858,931	+18.346%
2025-05-08	9.3300	9.4800	9.1700	9.3400	+1.854%	2,426,695	+19.486%
2025-05-07	9.0300	9.3850	8.9800	9.1700	-1.504%	2,959,611	+21.701%
2025-05-06	8.8800	9.4300	8.8600	9.3100	+3.790%	3,812,408	+19.871%
2025-05-05	8.8500	9.1500	8.7500	8.9700	+0.787%	2,612,552	+24.415%
2025-05-02	8.7600	8.9800	8.6400	8.9000	+5.575%	5,122,377	+25.393%
2025-05-01	8.3600	8.5800	8.3001	8.4300	+2.182%	2,371,915	+32.384%
2025-04-30	7.9800	8.3000	7.9200	8.2500	+0.121%	2,381,640	+35.273%
2025-04-29	8.2000	8.4000	8.1400	8.2400	-0.121%	2,377,074	+35.437%
2025-04-28	7.6500	8.3200	7.5900	8.2500	+6.727%	6,177,441	+35.273%
2025-04-25	7.4000	7.8000	7.2100	7.7300	+1.845%	4,408,143	+44.373%
2025-04-24	7.2100	7.5900	7.1600	7.5900	+2.568%	3,175,635	+47.036%
2025-04-23	7.4550	7.7200	7.3000	7.4000	+3.787%	5,541,319	+50.811%
2025-04-22	6.7300	7.2000	6.7100	7.1300	+7.380%	5,267,368	+56.522%
2025-04-21	6.6600	6.7000	6.5000	6.6400	+0.075%	2,491,053	+68.072%
2025-04-17	6.7200	6.8000	6.5900	6.6350	-0.226%	3,099,866	+68.199%
2025-04-16	6.7100	6.7900	6.4850	6.6500	-2.349%	3,489,133	+67.820%
2025-04-15	7.0100	7.1364	6.7800	6.8100	-3.678%	3,750,389	+63.877%
2025-04-14	7.2400	7.4582	6.9100	7.0700	+0.856%	7,705,120	+57.850%
2025-04-11	6.8000	7.0376	6.6200	7.0100	+4.627%	7,668,869	+59.201%
2025-04-10	6.8800	7.0900	6.4100	6.7000	-4.286%	8,316,645	+66.567%
2025-04-09	6.6500	7.2800	6.3800	7.0000	+3.550%	14,904,628	+59.429%
2025-04-08	7.4300	7.4800	6.6100	6.7600	-4.113%	8,031,728	+65.089%
2025-04-07	6.8300	7.9850	6.5900	7.0500	-2.624%	11,796,599	+58.298%
2025-04-04	7.4200	7.5475	6.8550	7.2400	-12.771%	13,062,221	+54.144%
2025-04-03	8.1200	8.4050	7.9800	8.3000	-4.046%	5,047,608	+34.458%
2025-04-02	8.5500	8.7800	8.4800	8.6500	-0.346%	3,205,386	+29.017%
2025-04-01	8.6200	8.9550	8.5300	8.6800	+1.048%	4,435,830	+28.571%
2025-03-31	8.3800	8.7700	8.2000	8.5900	-0.923%	6,781,214	+29.919%
2025-03-28	8.8600	8.9700	8.5500	8.6700	-4.725%	6,556,814	+28.720%
2025-03-27	8.8300	9.5000	8.8250	9.1000	+3.058%	8,100,905	+22.637%
2025-03-26	9.0900	9.3700	8.6239	8.8300	-1.998%	8,043,665	+26.387%
2025-03-25	8.7000	9.3600	8.6700	9.0100	+2.039%	9,059,698	+23.862%
2025-03-24	8.9500	9.0500	8.7400	8.8300	-0.339%	5,746,121	+26.387%
2025-03-21	8.7200	8.9500	8.5600	8.8600	0.000%	6,460,789	+25.959%
2025-03-20	9.3200	9.3200	8.6300	8.8600	-8.282%	8,831,310	+25.959%
2025-03-19	9.4100	10.0000	9.3500	9.6600	-0.310%	14,945,671	+15.528%
2025-03-18	8.1100	9.7300	8.1100	9.6900	+21.581%	30,444,961	+15.170%
2025-03-17	7.8900	8.0600	7.6199	7.9700	+4.183%	7,444,941	+40.025%
2025-03-14	7.3600	7.6700	7.3600	7.6500	+9.130%	5,262,600	+45.882%
2025-03-13	7.2100	7.2900	6.9700	7.0100	-4.104%	3,955,611	+59.201%
2025-03-12	7.0600	7.3450	6.9350	7.3100	+3.395%	3,194,206	+52.668%
2025-03-11	7.0000	7.1800	6.8750	7.0700	+4.277%	4,850,838	+57.850%
2025-03-10	7.2300	7.2800	6.6800	6.7800	-7.880%	6,252,339	+64.602%
2025-03-07	7.3300	7.5700	7.0700	7.3600	+0.546%	3,392,494	+51.630%
2025-03-06	7.7400	7.8000	7.2000	7.3200	-4.563%	4,964,168	+52.459%
2025-03-05	7.3800	7.7400	7.1850	7.6700	+8.333%	5,844,376	+45.502%
2025-03-04	6.8450	7.2400	6.6950	7.0800	+2.312%	6,431,465	+57.627%
2025-03-03	7.2500	7.3100	6.8450	6.9200	-4.420%	5,000,434	+61.272%
2025-02-28	6.9800	7.3000	6.9000	7.2400	-1.764%	6,428,870	+54.144%
2025-02-27	7.5100	7.7100	7.2800	7.3700	-4.657%	5,453,140	+51.425%
2025-02-26	7.4800	7.9300	7.4100	7.7300	+9.490%	12,606,873	+44.373%
2025-02-25	7.1900	7.2300	6.8200	7.0600	-0.423%	5,540,200	+58.074%
2025-02-24	7.9000	7.9200	6.9600	7.0900	-13.537%	17,539,507	+57.405%
2025-02-21	8.6500	9.3300	8.1801	8.2000	-1.205%	15,459,525	+36.098%
2025-02-20	8.5600	8.7400	8.0550	8.3000	+2.469%	8,236,299	+34.458%
2025-02-19	8.5400	8.5700	8.1000	8.1000	-5.374%	5,350,896	+37.778%
2025-02-18	9.0500	9.0800	8.2500	8.5600	-3.495%	11,763,975	+30.374%
2025-02-14	9.1950	9.2900	8.4350	8.8700	+4.723%	16,060,852	+25.817%
2025-02-13	7.9010	8.4900	7.8500	8.4700	+1.803%	7,986,910	+31.759%
2025-02-12	7.6100	8.6300	7.6000	8.3200	+11.678%	16,516,106	+34.135%
2025-02-11	7.5500	7.6850	7.3300	7.4500	-2.995%	5,501,076	+49.799%
2025-02-10	7.9800	8.0800	7.3900	7.6800	-0.647%	11,419,257	+45.313%
2025-02-07	7.4900	8.0500	7.4300	7.7300	+6.621%	13,218,509	+44.373%
2025-02-06	7.3700	7.6000	7.2050	7.2500	+2.546%	6,054,317	+53.931%
2025-02-05	7.1100	7.2100	7.0000	7.0700	-2.078%	2,780,337	+57.850%
2025-02-04	6.9400	7.4200	6.9300	7.2200	+7.761%	9,655,590	+54.571%
2025-02-03	6.8000	7.0400	6.6350	6.7000	-4.965%	5,577,829	+66.567%
2025-01-31	7.2700	7.3200	7.0200	7.0500	-3.425%	4,053,784	+58.298%
2025-01-30	6.9000	7.4400	6.8800	7.3000	+7.038%	6,831,851	+52.877%
2025-01-29	7.3400	7.3467	6.7900	6.8200	-5.931%	7,209,730	+63.636%
2025-01-28	6.7400	7.2600	6.6050	7.2500	+9.517%	4,819,493	+53.931%
2025-01-27	6.9000	6.9600	6.5700	6.6200	-6.365%	4,610,851	+68.580%
2025-01-24	7.0800	7.2300	6.8801	7.0700	+2.315%	5,523,665	+57.850%
2025-01-23	6.4700	7.0800	6.4500	6.9100	+5.819%	5,749,136	+61.505%
2025-01-22	6.4300	6.6600	6.3450	6.5300	+1.240%	2,634,322	+70.904%
2025-01-21	6.8100	6.8699	6.3605	6.4500	-4.727%	6,016,299	+73.023%
2025-01-17	6.2200	6.8600	6.2050	6.7700	+8.494%	9,852,081	+64.845%
2025-01-16	6.1900	6.2600	6.0699	6.2400	+0.808%	1,416,432	+78.846%
2025-01-15	6.2700	6.3100	6.0400	6.1900	+0.487%	2,356,223	+80.291%
2025-01-14	6.1200	6.3200	6.0100	6.1600	+6.574%	4,291,263	+81.169%
2025-01-13	5.6800	5.9250	5.6350	5.7800	+0.347%	2,662,634	+93.080%
2025-01-10	6.0700	6.0700	5.7300	5.7600	-7.692%	3,696,056	+93.750%
2025-01-08	6.2800	6.2800	6.1200	6.2400	-2.194%	2,938,494	+78.846%
2025-01-07	6.6600	6.6800	6.3400	6.3800	-3.771%	2,962,554	+74.922%
2025-01-06	6.8000	6.9200	6.5900	6.6300	+0.303%	4,106,776	+68.326%
2025-01-03	6.7600	6.7750	6.5450	6.6100	-1.048%	2,611,114	+68.835%
2025-01-02	6.4000	6.7700	6.2800	6.6800	+3.406%	3,314,533	+67.066%
2024-12-31	6.5300	6.6950	6.4400	6.4600	-0.768%	2,357,098	+72.755%
2024-12-30	6.7900	6.7900	6.4224	6.5100	-5.515%	3,344,359	+71.429%
2024-12-27	7.2000	7.2000	6.8103	6.8900	-4.966%	3,336,222	+61.974%
2024-12-26	7.2800	7.3350	7.1800	7.2500	-1.628%	2,401,629	+53.931%
2024-12-24	7.4000	7.5084	7.2500	7.3700	+2.219%	1,819,928	+51.425%
2024-12-23	7.1000	7.3000	7.1000	7.2100	+1.693%	2,768,142	+54.785%
2024-12-20	6.9100	7.3000	6.9000	7.0900	+0.283%	3,298,866	+57.405%
2024-12-19	7.2000	7.3370	7.0600	7.0700	0.000%	4,615,010	+57.850%
2024-12-18	7.6600	7.7100	7.0100	7.0700	-8.656%	5,232,178	+57.850%
2024-12-17	7.4400	7.8000	7.2000	7.7400	+5.593%	7,120,442	+44.186%
2024-12-16	7.4500	7.9900	7.1900	7.3300	-4.183%	9,627,720	+52.251%
2024-12-13	6.7400	7.7100	6.7302	7.6500	+9.756%	14,567,667	+45.882%
2024-12-12	6.8800	7.2200	6.7519	6.9700	+1.752%	6,332,922	+60.115%
2024-12-11	6.6800	6.9300	6.5300	6.8500	+3.163%	5,481,475	+62.920%
2024-12-10	6.9600	7.1500	6.6200	6.6400	-14.543%	14,634,849	+68.072%
2024-12-09	7.0800	8.4900	7.0700	7.7700	+26.341%	46,005,480	+43.629%
2024-12-06	6.3200	6.5700	6.1400	6.1500	0.000%	6,054,699	+81.463%
2024-12-05	5.9400	6.2000	5.9400	6.1500	+4.414%	4,644,791	+81.463%
2024-12-04	6.0300	6.1600	5.8693	5.8900	-3.915%	6,185,944	+89.474%
2024-12-03	5.9700	6.2450	5.9300	6.1300	+3.898%	7,742,237	+82.055%
2024-12-02	5.8500	6.1150	5.8000	5.9000	+1.900%	4,377,743	+89.153%
2024-11-29	5.8200	5.8950	5.7250	5.7900	+0.347%	2,282,732	+92.746%
2024-11-27	5.7900	5.9200	5.6900	5.7700	+4.909%	3,754,732	+93.414%
2024-11-26	5.6000	5.6550	5.5000	5.5000	-2.309%	2,098,258	+102.909%
2024-11-25	5.4600	5.6500	5.4600	5.6300	+1.441%	2,022,471	+98.224%
2024-11-22	5.4400	5.6000	5.4000	5.5500	-0.893%	2,875,223	+101.081%
2024-11-21	5.6500	5.7200	5.5200	5.6000	-4.274%	3,882,829	+99.286%
2024-11-20	5.7700	5.9600	5.7650	5.8500	+1.563%	3,004,163	+90.769%
2024-11-19	5.5600	5.8850	5.4150	5.7600	+1.947%	5,891,436	+93.750%
2024-11-18	5.6700	5.7200	5.5100	5.6500	-0.528%	4,304,529	+97.522%
2024-11-15	5.5000	5.7100	5.4887	5.6800	+3.085%	4,495,182	+96.479%
2024-11-14	5.5000	5.6500	5.3600	5.5100	-2.822%	8,035,514	+102.541%
2024-11-13	6.1000	6.1550	5.5900	5.6700	-3.571%	6,554,376	+96.825%
2024-11-12	6.3700	6.3800	5.8800	5.8800	-10.160%	13,102,056	+89.796%
2024-11-11	6.4900	6.5950	6.3000	6.5450	+5.225%	7,499,180	+70.512%
2024-11-08	6.7500	6.7600	6.2000	6.2200	-14.207%	13,570,964	+79.421%
2024-11-07	7.0700	7.6100	6.9010	7.2500	+9.517%	23,116,537	+53.931%
2024-11-06	6.3600	6.6400	6.1600	6.6200	-1.341%	6,243,443	+68.580%
2024-11-05	6.8300	7.0500	6.6100	6.7100	+3.390%	9,754,715	+66.319%
2024-11-04	6.5200	6.8700	6.4500	6.4900	+0.154%	7,897,251	+71.957%
2024-11-01	6.3500	6.6300	6.3100	6.4800	+1.887%	5,453,024	+72.222%
2024-10-31	6.3600	6.6000	6.2900	6.3600	+0.315%	4,879,262	+75.472%
2024-10-30	6.3400	6.4800	6.1101	6.3400	-1.553%	5,521,338	+76.025%
2024-10-29	6.7650	6.7900	6.3700	6.4400	-4.024%	9,603,916	+73.292%
2024-10-28	6.2000	6.8000	6.1900	6.7100	+8.401%	16,425,440	+66.319%
2024-10-25	6.2000	6.2600	6.0500	6.1900	+0.814%	10,469,322	+80.291%
2024-10-24	6.1100	6.1700	5.8100	6.1400	+1.488%	12,075,694	+81.759%
2024-10-23	6.2200	6.2899	5.8700	6.0500	-6.202%	22,037,555	+84.463%
2024-10-22	6.7600	7.0900	6.3700	6.4500	-13.306%	24,668,287	+73.023%
2024-10-21	7.0500	7.4800	6.9300	7.4400	+3.047%	9,241,316	+50.000%
2024-10-18	7.9000	8.1400	7.0200	7.2200	+0.557%	29,806,037	+54.571%
2024-10-17	6.8700	7.2600	6.7800	7.1800	+0.560%	11,287,036	+55.432%
2024-10-16	7.2000	7.5600	7.0000	7.1400	+1.277%	14,257,529	+56.303%
2024-10-15	6.9300	7.2300	6.7600	7.0500	-3.557%	20,559,812	+58.298%
2024-10-14	8.2800	8.3200	7.2900	7.3100	-15.197%	27,914,288	+52.668%
2024-10-11	7.7100	9.6200	7.5000	8.6200	+6.289%	41,475,374	+29.466%
2024-10-10	8.2600	8.5899	7.6000	8.1100	-2.053%	29,918,673	+37.608%
2024-10-09	8.7600	9.1000	7.5950	8.2800	-13.929%	54,788,094	+34.783%
2024-10-08	9.1900	10.3200	8.8200	9.6200	-16.056%	51,006,488	+16.008%
2024-10-07	13.8850	14.4800	11.2815	11.4600	-7.506%	121,566,615	-2.618%
2024-10-04	9.6750	12.4200	9.2400	12.3900	+34.820%	78,512,934	-9.927%
2024-10-03	7.4200	9.5000	7.2400	9.1900	+14.020%	53,632,944	+21.436%
2024-10-02	7.8000	8.6300	7.2100	8.0600	+29.374%	73,511,343	+38.462%
2024-10-01	5.5900	6.2700	5.4905	6.2300	+16.667%	19,353,621	+79.133%
2024-09-30	5.4400	6.0900	5.2200	5.3400	+16.594%	20,914,808	+108.989%
2024-09-27	5.0580	5.2500	4.5500	4.5800	-4.782%	13,812,775	+143.668%
2024-09-26	4.5500	4.8800	4.4100	4.8100	+15.625%	5,149,840	+132.017%
2024-09-25	4.1500	4.2300	4.0900	4.1600	-3.704%	1,282,122	+168.269%
2024-09-24	4.1400	4.3750	4.0300	4.3200	+13.984%	4,534,306	+158.333%
2024-09-23	3.6900	3.8900	3.6750	3.7900	+2.710%	1,049,514	+194.459%
2024-09-20	3.8000	3.8300	3.6500	3.6900	-3.403%	574,131	+202.439%
2024-09-19	3.6400	3.8300	3.5700	3.8200	+9.456%	2,152,493	+192.147%
2024-09-18	3.5500	3.5850	3.4700	3.4900	-1.690%	337,463	+219.771%
2024-09-17	3.4600	3.5800	3.4600	3.5500	+3.801%	493,319	+214.366%
2024-09-16	3.4500	3.4550	3.3900	3.4200	-1.724%	432,905	+226.316%
2024-09-13	3.4600	3.5000	3.4200	3.4800	+0.870%	723,146	+220.690%
2024-09-12	3.5200	3.5300	3.4200	3.4500	-1.429%	743,034	+223.478%
2024-09-11	3.5200	3.5450	3.4350	3.5000	+0.575%	713,927	+218.857%
2024-09-10	3.6100	3.6259	3.4300	3.4800	-4.658%	585,230	+220.690%
2024-09-09	3.4400	3.6600	3.3900	3.6500	+6.105%	2,174,385	+205.753%
2024-09-06	3.5600	3.5600	3.3900	3.4400	-2.550%	863,006	+224.419%
2024-09-05	3.6000	3.6250	3.5300	3.5300	-2.216%	786,560	+216.147%
2024-09-04	3.6400	3.7100	3.5900	3.6100	-1.096%	818,219	+209.141%
2024-09-03	3.6100	3.6900	3.5800	3.6500	+0.275%	1,030,596	+205.753%
2024-08-30	3.9000	3.9499	3.5900	3.6400	-6.427%	1,689,727	+206.593%
2024-08-29	3.7700	3.9100	3.7600	3.8900	+5.420%	1,094,628	+186.889%
2024-08-28	3.8300	3.8500	3.6750	3.6900	-4.404%	491,922	+202.439%
2024-08-27	3.9300	3.9750	3.8500	3.8600	-1.279%	258,532	+189.119%
2024-08-26	3.9900	3.9900	3.8050	3.9100	-2.736%	516,501	+185.422%
2024-08-23	3.9800	4.0466	3.9550	4.0200	+2.813%	401,788	+177.612%
2024-08-22	4.0000	4.0600	3.9050	3.9100	-2.005%	337,418	+185.422%
2024-08-21	3.8000	4.0100	3.8000	3.9900	+5.277%	402,339	+179.699%
2024-08-20	3.9400	3.9600	3.7700	3.7900	-3.807%	440,248	+194.459%
2024-08-19	3.8300	3.9500	3.8250	3.9400	+3.684%	354,852	+183.249%
2024-08-16	3.8400	3.9200	3.7600	3.8000	-0.262%	299,875	+193.684%
2024-08-15	3.7900	3.8600	3.7800	3.8100	+1.872%	357,209	+192.913%
2024-08-14	3.7500	3.8400	3.6900	3.7400	-0.532%	351,525	+198.396%
2024-08-13	3.6700	3.7800	3.6600	3.7600	+3.014%	420,000	+196.809%
2024-08-12	3.6300	3.6900	3.6040	3.6500	+0.551%	265,924	+205.753%
2024-08-09	3.6700	3.6900	3.6000	3.6300	-0.820%	397,262	+207.438%
2024-08-08	3.5500	3.6700	3.5250	3.6600	+3.977%	1,110,617	+204.918%
2024-08-07	3.7400	3.8300	3.4750	3.5200	-4.087%	1,385,226	+217.045%
2024-08-06	3.5800	3.7600	3.5800	3.6700	+1.662%	1,484,101	+204.087%
2024-08-05	3.3600	3.6700	3.3600	3.6100	-3.476%	666,961	+209.141%
2024-08-02	3.8300	3.8400	3.7200	3.7400	-3.856%	432,755	+198.396%
2024-08-01	4.0600	4.0700	3.8300	3.8900	-4.657%	868,924	+186.889%
2024-07-31	4.2000	4.2500	4.0700	4.0800	+0.741%	452,441	+173.529%
2024-07-30	4.0100	4.0900	3.9601	4.0500	0.000%	675,105	+175.556%
2024-07-29	4.1300	4.1788	4.0400	4.0500	-1.699%	314,696	+175.556%
2024-07-26	4.0900	4.1300	4.0400	4.1200	+1.980%	268,737	+170.874%
2024-07-25	4.0900	4.1100	4.0200	4.0400	-1.222%	337,249	+176.238%
2024-07-24	4.2000	4.2500	4.0610	4.0900	-3.991%	471,639	+172.861%
2024-07-23	4.2600	4.2900	4.2400	4.2600	-1.160%	312,774	+161.972%
2024-07-22	4.2800	4.3300	4.2200	4.3100	+2.133%	348,553	+158.933%
2024-07-19	4.2400	4.2700	4.2000	4.2200	-0.472%	324,814	+164.455%
2024-07-18	4.4300	4.4400	4.2100	4.2400	-4.072%	663,702	+163.208%
2024-07-17	4.6000	4.6000	4.3400	4.4200	-4.121%	522,922	+152.489%
2024-07-16	4.6000	4.7000	4.5500	4.6100	-1.285%	366,114	+142.082%
2024-07-15	4.5000	4.6900	4.4300	4.6700	+3.091%	619,507	+138.972%
2024-07-12	4.6600	4.7100	4.5000	4.5300	-1.735%	303,086	+146.358%
2024-07-11	4.7200	4.8053	4.4850	4.6100	-1.285%	797,802	+142.082%
2024-07-10	4.4500	4.7300	4.4400	4.6700	+6.378%	1,154,929	+138.972%
2024-07-09	4.3200	4.4400	4.2600	4.3900	+1.386%	394,287	+154.214%
2024-07-08	4.5800	4.5900	4.3100	4.3300	-5.664%	503,013	+157.737%
2024-07-05	4.3500	4.6000	4.2600	4.5900	+3.378%	1,032,142	+143.137%
2024-07-03	4.2600	4.4750	4.2600	4.4400	+5.714%	489,383	+151.351%
2024-07-02	4.1900	4.2750	4.1600	4.2000	-0.474%	376,181	+165.714%
2024-07-01	4.2300	4.2900	4.1600	4.2200	+0.476%	373,372	+164.455%
2024-06-28	4.3400	4.3400	4.1700	4.2000	-2.552%	353,486	+165.714%
2024-06-27	4.3200	4.3350	4.2400	4.3100	-0.920%	519,540	+158.933%
2024-06-26	4.4500	4.4700	4.3200	4.3500	-2.247%	473,031	+156.552%
2024-06-25	4.4300	4.5000	4.4050	4.4500	-0.447%	546,942	+150.787%
2024-06-24	4.4100	4.6300	4.4100	4.4700	+1.361%	817,160	+149.664%
2024-06-21	4.4000	4.4500	4.3512	4.4100	-0.899%	614,643	+153.061%
2024-06-20	4.6200	4.6700	4.4050	4.4500	-4.301%	815,012	+150.787%
2024-06-18	4.2600	4.7788	4.2325	4.6500	+8.392%	1,662,626	+140.000%
2024-06-17	4.4500	4.5100	4.2650	4.2900	-4.027%	788,558	+160.140%
2024-06-14	4.5600	4.5900	4.3950	4.4700	-2.188%	965,660	+149.664%
2024-06-13	4.7600	4.9400	4.5350	4.5700	-4.092%	1,544,010	+144.201%
2024-06-12	4.7200	4.9700	4.7100	4.7650	+0.953%	1,876,400	+134.208%
2024-06-11	4.7300	4.7479	4.5900	4.7200	-0.632%	823,703	+136.441%
2024-06-10	4.7000	4.7800	4.6600	4.7500	0.000%	697,710	+134.947%
2024-06-07	4.4300	4.7900	4.3600	4.7500	+5.909%	2,765,768	+134.947%
2024-06-06	4.1400	4.6300	4.0800	4.4850	+6.280%	4,054,420	+148.829%
2024-06-05	4.3400	4.4700	4.0400	4.2200	+4.198%	2,845,508	+164.455%
2024-06-04	4.1300	4.4450	4.0500	4.0500	-1.460%	2,611,396	+175.556%
2024-06-03	4.2600	4.3400	4.0750	4.1100	-3.294%	709,119	+171.533%
2024-05-31	4.1200	4.2900	4.1100	4.2500	+2.533%	2,242,849	+162.588%
2024-05-30	4.2200	4.2750	4.1050	4.1450	-2.927%	785,165	+169.240%
2024-05-29	4.1600	4.3100	4.1300	4.2700	+0.235%	925,404	+161.358%
2024-05-28	4.1100	4.4600	4.1100	4.2600	+3.398%	3,000,600	+161.972%
2024-05-24	4.0000	4.1800	4.0000	4.1200	+1.229%	1,238,552	+170.874%
2024-05-23	4.1500	4.1800	4.0200	4.0700	-2.163%	750,528	+174.201%
2024-05-22	4.1700	4.2050	4.0900	4.1600	-0.240%	897,215	+168.269%
2024-05-21	4.3800	4.3800	4.1400	4.1700	-6.816%	1,428,585	+167.626%
2024-05-20	4.4900	4.5900	4.4200	4.4750	-0.666%	1,038,238	+149.385%
2024-05-17	4.4200	4.7250	4.4100	4.5050	+1.923%	3,315,359	+147.725%
2024-05-16	4.3100	4.4650	4.2700	4.4200	+3.030%	1,153,077	+152.489%
2024-05-15	4.3700	4.3800	4.1800	4.2900	0.000%	827,361	+160.140%
2024-05-14	4.1000	4.3150	4.1000	4.2900	+2.632%	1,137,917	+160.140%
2024-05-13	3.9000	4.2700	3.9000	4.1800	+10.290%	2,310,300	+166.986%
2024-05-10	3.9200	4.0000	3.7800	3.7900	-1.558%	850,983	+194.459%
2024-05-09	3.9500	4.0800	3.8300	3.8500	+1.583%	701,692	+189.870%
2024-05-08	3.7700	3.8800	3.7500	3.7900	-3.069%	912,982	+194.459%
2024-05-07	3.9200	3.9900	3.8400	3.9100	-1.511%	1,062,578	+185.422%
2024-05-06	3.9900	4.1200	3.9598	3.9700	+1.276%	1,318,697	+181.108%
2024-05-03	4.0300	4.1150	3.8600	3.9200	-2.488%	1,345,088	+184.694%
2024-05-02	3.8400	4.1250	3.7600	4.0200	+9.686%	3,193,905	+177.612%
2024-05-01	3.5300	3.7500	3.5300	3.6650	+3.972%	1,055,504	+204.502%
2024-04-30	3.5400	3.5650	3.4900	3.5250	-1.811%	710,982	+216.596%
2024-04-29	3.6200	3.6600	3.4800	3.5900	+1.127%	1,301,059	+210.864%
2024-04-26	3.4100	3.5550	3.4000	3.5500	+8.563%	1,800,385	+214.366%
2024-04-25	3.3000	3.3100	3.2600	3.2700	-2.388%	457,291	+241.284%
2024-04-24	3.4600	3.5291	3.3200	3.3500	-0.888%	807,480	+233.134%
2024-04-23	3.2800	3.4100	3.2450	3.3800	+5.296%	1,027,250	+230.178%
2024-04-22	3.1700	3.2200	3.1400	3.2100	+1.905%	374,342	+247.664%
2024-04-19	3.1000	3.1600	3.1000	3.1500	0.000%	532,050	+254.286%
2024-04-18	3.1900	3.2200	3.1500	3.1500	-0.316%	330,407	+254.286%
2024-04-17	3.1500	3.2100	3.1400	3.1600	+0.637%	556,990	+253.165%
2024-04-16	3.1600	3.1800	3.1050	3.1400	-1.258%	678,575	+255.414%
2024-04-15	3.3100	3.3300	3.1800	3.1800	-3.343%	823,469	+250.943%
2024-04-12	3.3500	3.3600	3.2800	3.2900	-2.950%	636,998	+239.210%
2024-04-11	3.4500	3.4600	3.3400	3.3900	0.000%	563,142	+229.204%
2024-04-10	3.5000	3.5620	3.3800	3.3900	-4.237%	1,143,327	+229.204%
2024-04-09	3.5200	3.5700	3.4750	3.5400	+1.724%	680,603	+215.254%
2024-04-08	3.3800	3.5300	3.3800	3.4800	+3.881%	1,195,826	+220.690%
2024-04-05	3.3300	3.4100	3.3000	3.3500	+0.904%	846,457	+233.134%
2024-04-04	3.3800	3.4400	3.3200	3.3200	0.000%	1,080,528	+236.145%
2024-04-03	3.3000	3.3600	3.2980	3.3200	-0.896%	1,335,123	+236.145%
2024-04-02	3.4200	3.4300	3.3500	3.3500	-2.899%	1,102,869	+233.134%
2024-04-01	3.4600	3.5900	3.4300	3.4500	+0.291%	1,409,006	+223.478%
2024-03-28	3.4900	3.5400	3.4200	3.4400	+0.292%	1,336,306	+224.419%
2024-03-27	3.4000	3.4800	3.4000	3.4300	+0.587%	1,118,471	+225.364%
2024-03-26	3.5500	3.6150	3.4000	3.4100	-2.571%	1,695,249	+227.273%
2024-03-25	3.6700	3.7200	3.5000	3.5000	-2.778%	1,747,975	+218.857%

.dark-mode .vtKsgB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vtKsgB{ color: #333333; background-color: white; border: 2px solid #333333; }TIGRUP Fintech Holding Ltdstock NASDAQ

TIGR
UP Fintech Holding Ltd
stock NASDAQ