Dark

TIGR
UP Fintech Holding Ltd
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

8.94USD-0.112%(-0.01)1,972,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

8.99USD+0.447%(+0.04)29,498

After-hours

May 16, 2025 4:38:30 PM EDT

8.86USD-0.866%(-0.08)190

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	8.955	9.0850	8.8600	8.940	-0.112%	1,972,414	0.000%
2025-05-15	9.480	9.5600	8.6600	8.950	-8.205%	7,602,543	-0.112%
2025-05-14	10.040	10.1700	9.6900	9.750	-2.207%	2,664,758	-8.308%
2025-05-13	9.860	10.0750	9.6535	9.970	+0.100%	4,792,820	-10.331%
2025-05-12	10.210	10.6825	9.8300	9.960	+5.620%	6,375,499	-10.241%
2025-05-09	9.400	9.6298	9.2450	9.430	+0.964%	2,858,931	-5.196%
2025-05-08	9.330	9.4800	9.1700	9.340	+1.854%	2,426,695	-4.283%
2025-05-07	9.030	9.3850	8.9800	9.170	-1.504%	2,959,611	-2.508%
2025-05-06	8.880	9.4300	8.8600	9.310	+3.790%	3,812,408	-3.974%
2025-05-05	8.850	9.1500	8.7500	8.970	+0.787%	2,612,552	-0.334%
2025-05-02	8.760	8.9800	8.6400	8.900	+5.575%	5,122,377	+0.449%
2025-05-01	8.360	8.5800	8.3001	8.430	+2.182%	2,371,915	+6.050%
2025-04-30	7.980	8.3000	7.9200	8.250	+0.121%	2,381,640	+8.364%
2025-04-29	8.200	8.4000	8.1400	8.240	-0.121%	2,377,074	+8.495%
2025-04-28	7.650	8.3200	7.5900	8.250	+6.727%	6,177,441	+8.364%
2025-04-25	7.400	7.8000	7.2100	7.730	+1.845%	4,408,143	+15.653%
2025-04-24	7.210	7.5900	7.1600	7.590	+2.568%	3,175,635	+17.787%
2025-04-23	7.455	7.7200	7.3000	7.400	+3.787%	5,541,319	+20.811%
2025-04-22	6.730	7.2000	6.7100	7.130	+7.380%	5,267,368	+25.386%
2025-04-21	6.660	6.7000	6.5000	6.640	+0.075%	2,491,053	+34.639%
2025-04-17	6.720	6.8000	6.5900	6.635	-0.226%	3,099,866	+34.740%
2025-04-16	6.710	6.7900	6.4850	6.650	-2.349%	3,489,133	+34.436%
2025-04-15	7.010	7.1364	6.7800	6.810	-3.678%	3,750,389	+31.278%
2025-04-14	7.240	7.4582	6.9100	7.070	+0.856%	7,705,120	+26.450%
2025-04-11	6.800	7.0376	6.6200	7.010	+4.627%	7,668,869	+27.532%
2025-04-10	6.880	7.0900	6.4100	6.700	-4.286%	8,316,645	+33.433%
2025-04-09	6.650	7.2800	6.3800	7.000	+3.550%	14,904,628	+27.714%
2025-04-08	7.430	7.4800	6.6100	6.760	-4.113%	8,031,728	+32.249%
2025-04-07	6.830	7.9850	6.5900	7.050	-2.624%	11,796,599	+26.809%
2025-04-04	7.420	7.5475	6.8550	7.240	-12.771%	13,062,221	+23.481%
2025-04-03	8.120	8.4050	7.9800	8.300	-4.046%	5,047,608	+7.711%
2025-04-02	8.550	8.7800	8.4800	8.650	-0.346%	3,205,386	+3.353%
2025-04-01	8.620	8.9550	8.5300	8.680	+1.048%	4,435,830	+2.995%
2025-03-31	8.380	8.7700	8.2000	8.590	-0.923%	6,781,214	+4.075%
2025-03-28	8.860	8.9700	8.5500	8.670	-4.725%	6,556,814	+3.114%
2025-03-27	8.830	9.5000	8.8250	9.100	+3.058%	8,100,905	-1.758%
2025-03-26	9.090	9.3700	8.6239	8.830	-1.998%	8,043,665	+1.246%
2025-03-25	8.700	9.3600	8.6700	9.010	+2.039%	9,059,698	-0.777%
2025-03-24	8.950	9.0500	8.7400	8.830	-0.339%	5,746,121	+1.246%
2025-03-21	8.720	8.9500	8.5600	8.860	0.000%	6,460,789	+0.903%
2025-03-20	9.320	9.3200	8.6300	8.860	-8.282%	8,831,310	+0.903%
2025-03-19	9.410	10.0000	9.3500	9.660	-0.310%	14,945,671	-7.453%
2025-03-18	8.110	9.7300	8.1100	9.690	+21.581%	30,444,961	-7.740%
2025-03-17	7.890	8.0600	7.6199	7.970	+4.183%	7,444,941	+12.171%
2025-03-14	7.360	7.6700	7.3600	7.650	+9.130%	5,262,600	+16.863%
2025-03-13	7.210	7.2900	6.9700	7.010	-4.104%	3,955,611	+27.532%
2025-03-12	7.060	7.3450	6.9350	7.310	+3.395%	3,194,206	+22.298%
2025-03-11	7.000	7.1800	6.8750	7.070	+4.277%	4,850,838	+26.450%
2025-03-10	7.230	7.2800	6.6800	6.780	-7.880%	6,252,339	+31.858%
2025-03-07	7.330	7.5700	7.0700	7.360	+0.546%	3,392,494	+21.467%
2025-03-06	7.740	7.8000	7.2000	7.320	-4.563%	4,964,168	+22.131%
2025-03-05	7.380	7.7400	7.1850	7.670	+8.333%	5,844,376	+16.558%
2025-03-04	6.845	7.2400	6.6950	7.080	+2.312%	6,431,465	+26.271%
2025-03-03	7.250	7.3100	6.8450	6.920	-4.420%	5,000,434	+29.191%
2025-02-28	6.980	7.3000	6.9000	7.240	-1.764%	6,428,870	+23.481%
2025-02-27	7.510	7.7100	7.2800	7.370	-4.657%	5,453,140	+21.303%
2025-02-26	7.480	7.9300	7.4100	7.730	+9.490%	12,606,873	+15.653%
2025-02-25	7.190	7.2300	6.8200	7.060	-0.423%	5,540,200	+26.629%
2025-02-24	7.900	7.9200	6.9600	7.090	-13.537%	17,539,507	+26.093%
2025-02-21	8.650	9.3300	8.1801	8.200	-1.205%	15,459,525	+9.024%
2025-02-20	8.560	8.7400	8.0550	8.300	+2.469%	8,236,299	+7.711%
2025-02-19	8.540	8.5700	8.1000	8.100	-5.374%	5,350,896	+10.370%
2025-02-18	9.050	9.0800	8.2500	8.560	-3.495%	11,763,975	+4.439%
2025-02-14	9.195	9.2900	8.4350	8.870	+4.723%	16,060,852	+0.789%
2025-02-13	7.901	8.4900	7.8500	8.470	+1.803%	7,986,910	+5.549%
2025-02-12	7.610	8.6300	7.6000	8.320	+11.678%	16,516,106	+7.452%
2025-02-11	7.550	7.6850	7.3300	7.450	-2.995%	5,501,076	+20.000%
2025-02-10	7.980	8.0800	7.3900	7.680	-0.647%	11,419,257	+16.406%
2025-02-07	7.490	8.0500	7.4300	7.730	+6.621%	13,218,509	+15.653%
2025-02-06	7.370	7.6000	7.2050	7.250	+2.546%	6,054,317	+23.310%
2025-02-05	7.110	7.2100	7.0000	7.070	-2.078%	2,780,337	+26.450%
2025-02-04	6.940	7.4200	6.9300	7.220	+7.761%	9,655,590	+23.823%
2025-02-03	6.800	7.0400	6.6350	6.700	-4.965%	5,577,829	+33.433%
2025-01-31	7.270	7.3200	7.0200	7.050	-3.425%	4,053,784	+26.809%
2025-01-30	6.900	7.4400	6.8800	7.300	+7.038%	6,831,851	+22.466%
2025-01-29	7.340	7.3467	6.7900	6.820	-5.931%	7,209,730	+31.085%
2025-01-28	6.740	7.2600	6.6050	7.250	+9.517%	4,819,493	+23.310%
2025-01-27	6.900	6.9600	6.5700	6.620	-6.365%	4,610,851	+35.045%
2025-01-24	7.080	7.2300	6.8801	7.070	+2.315%	5,523,665	+26.450%
2025-01-23	6.470	7.0800	6.4500	6.910	+5.819%	5,749,136	+29.378%
2025-01-22	6.430	6.6600	6.3450	6.530	+1.240%	2,634,322	+36.907%
2025-01-21	6.810	6.8699	6.3605	6.450	-4.727%	6,016,299	+38.605%
2025-01-17	6.220	6.8600	6.2050	6.770	+8.494%	9,852,081	+32.053%
2025-01-16	6.190	6.2600	6.0699	6.240	+0.808%	1,416,432	+43.269%
2025-01-15	6.270	6.3100	6.0400	6.190	+0.487%	2,356,223	+44.426%
2025-01-14	6.120	6.3200	6.0100	6.160	+6.574%	4,291,263	+45.130%
2025-01-13	5.680	5.9250	5.6350	5.780	+0.347%	2,662,634	+54.671%
2025-01-10	6.070	6.0700	5.7300	5.760	-7.692%	3,696,056	+55.208%
2025-01-08	6.280	6.2800	6.1200	6.240	-2.194%	2,938,494	+43.269%
2025-01-07	6.660	6.6800	6.3400	6.380	-3.771%	2,962,554	+40.125%
2025-01-06	6.800	6.9200	6.5900	6.630	+0.303%	4,106,776	+34.842%
2025-01-03	6.760	6.7750	6.5450	6.610	-1.048%	2,611,114	+35.250%
2025-01-02	6.400	6.7700	6.2800	6.680	+3.406%	3,314,533	+33.832%
2024-12-31	6.530	6.6950	6.4400	6.460	-0.768%	2,357,098	+38.390%
2024-12-30	6.790	6.7900	6.4224	6.510	-5.515%	3,344,359	+37.327%
2024-12-27	7.200	7.2000	6.8103	6.890	-4.966%	3,336,222	+29.753%
2024-12-26	7.280	7.3350	7.1800	7.250	-1.628%	2,401,629	+23.310%
2024-12-24	7.400	7.5084	7.2500	7.370	+2.219%	1,819,928	+21.303%
2024-12-23	7.100	7.3000	7.1000	7.210	+1.693%	2,768,142	+23.994%
2024-12-20	6.910	7.3000	6.9000	7.090	+0.283%	3,298,866	+26.093%
2024-12-19	7.200	7.3370	7.0600	7.070	0.000%	4,615,010	+26.450%
2024-12-18	7.660	7.7100	7.0100	7.070	-8.656%	5,232,178	+26.450%
2024-12-17	7.440	7.8000	7.2000	7.740	+5.593%	7,120,442	+15.504%
2024-12-16	7.450	7.9900	7.1900	7.330	-4.183%	9,627,720	+21.965%
2024-12-13	6.740	7.7100	6.7302	7.650	+9.756%	14,567,667	+16.863%
2024-12-12	6.880	7.2200	6.7519	6.970	+1.752%	6,332,922	+28.264%
2024-12-11	6.680	6.9300	6.5300	6.850	+3.163%	5,481,475	+30.511%
2024-12-10	6.960	7.1500	6.6200	6.640	-14.543%	14,634,849	+34.639%
2024-12-09	7.080	8.4900	7.0700	7.770	+26.341%	46,005,480	+15.058%
2024-12-06	6.320	6.5700	6.1400	6.150	0.000%	6,054,699	+45.366%
2024-12-05	5.940	6.2000	5.9400	6.150	+4.414%	4,644,791	+45.366%
2024-12-04	6.030	6.1600	5.8693	5.890	-3.915%	6,185,944	+51.783%
2024-12-03	5.970	6.2450	5.9300	6.130	+3.898%	7,742,237	+45.840%
2024-12-02	5.850	6.1150	5.8000	5.900	+1.900%	4,377,743	+51.525%
2024-11-29	5.820	5.8950	5.7250	5.790	+0.347%	2,282,732	+54.404%
2024-11-27	5.790	5.9200	5.6900	5.770	+4.909%	3,754,732	+54.939%
2024-11-26	5.600	5.6550	5.5000	5.500	-2.309%	2,098,258	+62.545%
2024-11-25	5.460	5.6500	5.4600	5.630	+1.441%	2,022,471	+58.792%
2024-11-22	5.440	5.6000	5.4000	5.550	-0.893%	2,875,223	+61.081%
2024-11-21	5.650	5.7200	5.5200	5.600	-4.274%	3,882,829	+59.643%
2024-11-20	5.770	5.9600	5.7650	5.850	+1.563%	3,004,163	+52.821%
2024-11-19	5.560	5.8850	5.4150	5.760	+1.947%	5,891,436	+55.208%
2024-11-18	5.670	5.7200	5.5100	5.650	-0.528%	4,304,529	+58.230%
2024-11-15	5.500	5.7100	5.4887	5.680	+3.085%	4,495,182	+57.394%
2024-11-14	5.500	5.6500	5.3600	5.510	-2.822%	8,035,514	+62.250%
2024-11-13	6.100	6.1550	5.5900	5.670	-3.571%	6,554,376	+57.672%
2024-11-12	6.370	6.3800	5.8800	5.880	-10.160%	13,102,056	+52.041%
2024-11-11	6.490	6.5950	6.3000	6.545	+5.225%	7,499,180	+36.593%
2024-11-08	6.750	6.7600	6.2000	6.220	-14.207%	13,570,964	+43.730%
2024-11-07	7.070	7.6100	6.9010	7.250	+9.517%	23,116,537	+23.310%
2024-11-06	6.360	6.6400	6.1600	6.620	-1.341%	6,243,443	+35.045%
2024-11-05	6.830	7.0500	6.6100	6.710	+3.390%	9,754,715	+33.234%
2024-11-04	6.520	6.8700	6.4500	6.490	+0.154%	7,897,251	+37.750%
2024-11-01	6.350	6.6300	6.3100	6.480	+1.887%	5,453,024	+37.963%
2024-10-31	6.360	6.6000	6.2900	6.360	+0.315%	4,879,262	+40.566%
2024-10-30	6.340	6.4800	6.1101	6.340	-1.553%	5,521,338	+41.009%
2024-10-29	6.765	6.7900	6.3700	6.440	-4.024%	9,603,916	+38.820%
2024-10-28	6.200	6.8000	6.1900	6.710	+8.401%	16,425,440	+33.234%
2024-10-25	6.200	6.2600	6.0500	6.190	+0.814%	10,469,322	+44.426%
2024-10-24	6.110	6.1700	5.8100	6.140	+1.488%	12,075,694	+45.603%
2024-10-23	6.220	6.2899	5.8700	6.050	-6.202%	22,037,555	+47.769%
2024-10-22	6.760	7.0900	6.3700	6.450	-13.306%	24,668,287	+38.605%
2024-10-21	7.050	7.4800	6.9300	7.440	+3.047%	9,241,316	+20.161%
2024-10-18	7.900	8.1400	7.0200	7.220	+0.557%	29,806,037	+23.823%
2024-10-17	6.870	7.2600	6.7800	7.180	+0.560%	11,287,036	+24.513%
2024-10-16	7.200	7.5600	7.0000	7.140	+1.277%	14,257,529	+25.210%
2024-10-15	6.930	7.2300	6.7600	7.050	-3.557%	20,559,812	+26.809%
2024-10-14	8.280	8.3200	7.2900	7.310	-15.197%	27,914,288	+22.298%
2024-10-11	7.710	9.6200	7.5000	8.620	+6.289%	41,475,374	+3.712%
2024-10-10	8.260	8.5899	7.6000	8.110	-2.053%	29,918,673	+10.234%
2024-10-09	8.760	9.1000	7.5950	8.280	-13.929%	54,788,094	+7.971%
2024-10-08	9.190	10.3200	8.8200	9.620	-16.056%	51,006,488	-7.069%
2024-10-07	13.885	14.4800	11.2815	11.460	-7.506%	121,566,615	-21.990%
2024-10-04	9.675	12.4200	9.2400	12.390	+34.820%	78,512,934	-27.845%
2024-10-03	7.420	9.5000	7.2400	9.190	+14.020%	53,632,944	-2.720%
2024-10-02	7.800	8.6300	7.2100	8.060	+29.374%	73,511,343	+10.918%
2024-10-01	5.590	6.2700	5.4905	6.230	+16.667%	19,353,621	+43.499%
2024-09-30	5.440	6.0900	5.2200	5.340	+16.594%	20,914,808	+67.416%
2024-09-27	5.058	5.2500	4.5500	4.580	-4.782%	13,812,775	+95.197%
2024-09-26	4.550	4.8800	4.4100	4.810	+15.625%	5,149,840	+85.863%
2024-09-25	4.150	4.2300	4.0900	4.160	-3.704%	1,282,122	+114.904%
2024-09-24	4.140	4.3750	4.0300	4.320	+13.984%	4,534,306	+106.944%
2024-09-23	3.690	3.8900	3.6750	3.790	+2.710%	1,049,514	+135.884%
2024-09-20	3.800	3.8300	3.6500	3.690	-3.403%	574,131	+142.276%
2024-09-19	3.640	3.8300	3.5700	3.820	+9.456%	2,152,493	+134.031%
2024-09-18	3.550	3.5850	3.4700	3.490	-1.690%	337,463	+156.160%
2024-09-17	3.460	3.5800	3.4600	3.550	+3.801%	493,319	+151.831%
2024-09-16	3.450	3.4550	3.3900	3.420	-1.724%	432,905	+161.404%
2024-09-13	3.460	3.5000	3.4200	3.480	+0.870%	723,146	+156.897%
2024-09-12	3.520	3.5300	3.4200	3.450	-1.429%	743,034	+159.130%
2024-09-11	3.520	3.5450	3.4350	3.500	+0.575%	713,927	+155.429%
2024-09-10	3.610	3.6259	3.4300	3.480	-4.658%	585,230	+156.897%
2024-09-09	3.440	3.6600	3.3900	3.650	+6.105%	2,174,385	+144.932%
2024-09-06	3.560	3.5600	3.3900	3.440	-2.550%	863,006	+159.884%
2024-09-05	3.600	3.6250	3.5300	3.530	-2.216%	786,560	+153.258%
2024-09-04	3.640	3.7100	3.5900	3.610	-1.096%	818,219	+147.645%
2024-09-03	3.610	3.6900	3.5800	3.650	+0.275%	1,030,596	+144.932%
2024-08-30	3.900	3.9499	3.5900	3.640	-6.427%	1,689,727	+145.604%
2024-08-29	3.770	3.9100	3.7600	3.890	+5.420%	1,094,628	+129.820%
2024-08-28	3.830	3.8500	3.6750	3.690	-4.404%	491,922	+142.276%
2024-08-27	3.930	3.9750	3.8500	3.860	-1.279%	258,532	+131.606%
2024-08-26	3.990	3.9900	3.8050	3.910	-2.736%	516,501	+128.645%
2024-08-23	3.980	4.0466	3.9550	4.020	+2.813%	401,788	+122.388%
2024-08-22	4.000	4.0600	3.9050	3.910	-2.005%	337,418	+128.645%
2024-08-21	3.800	4.0100	3.8000	3.990	+5.277%	402,339	+124.060%
2024-08-20	3.940	3.9600	3.7700	3.790	-3.807%	440,248	+135.884%
2024-08-19	3.830	3.9500	3.8250	3.940	+3.684%	354,852	+126.904%
2024-08-16	3.840	3.9200	3.7600	3.800	-0.262%	299,875	+135.263%
2024-08-15	3.790	3.8600	3.7800	3.810	+1.872%	357,209	+134.646%
2024-08-14	3.750	3.8400	3.6900	3.740	-0.532%	351,525	+139.037%
2024-08-13	3.670	3.7800	3.6600	3.760	+3.014%	420,000	+137.766%
2024-08-12	3.630	3.6900	3.6040	3.650	+0.551%	265,924	+144.932%
2024-08-09	3.670	3.6900	3.6000	3.630	-0.820%	397,262	+146.281%
2024-08-08	3.550	3.6700	3.5250	3.660	+3.977%	1,110,617	+144.262%
2024-08-07	3.740	3.8300	3.4750	3.520	-4.087%	1,385,226	+153.977%
2024-08-06	3.580	3.7600	3.5800	3.670	+1.662%	1,484,101	+143.597%
2024-08-05	3.360	3.6700	3.3600	3.610	-3.476%	666,961	+147.645%
2024-08-02	3.830	3.8400	3.7200	3.740	-3.856%	432,755	+139.037%
2024-08-01	4.060	4.0700	3.8300	3.890	-4.657%	868,924	+129.820%
2024-07-31	4.200	4.2500	4.0700	4.080	+0.741%	452,441	+119.118%
2024-07-30	4.010	4.0900	3.9601	4.050	0.000%	675,105	+120.741%
2024-07-29	4.130	4.1788	4.0400	4.050	-1.699%	314,696	+120.741%
2024-07-26	4.090	4.1300	4.0400	4.120	+1.980%	268,737	+116.990%
2024-07-25	4.090	4.1100	4.0200	4.040	-1.222%	337,249	+121.287%
2024-07-24	4.200	4.2500	4.0610	4.090	-3.991%	471,639	+118.582%
2024-07-23	4.260	4.2900	4.2400	4.260	-1.160%	312,774	+109.859%
2024-07-22	4.280	4.3300	4.2200	4.310	+2.133%	348,553	+107.425%
2024-07-19	4.240	4.2700	4.2000	4.220	-0.472%	324,814	+111.848%
2024-07-18	4.430	4.4400	4.2100	4.240	-4.072%	663,702	+110.849%
2024-07-17	4.600	4.6000	4.3400	4.420	-4.121%	522,922	+102.262%
2024-07-16	4.600	4.7000	4.5500	4.610	-1.285%	366,114	+93.926%
2024-07-15	4.500	4.6900	4.4300	4.670	+3.091%	619,507	+91.435%
2024-07-12	4.660	4.7100	4.5000	4.530	-1.735%	303,086	+97.351%
2024-07-11	4.720	4.8053	4.4850	4.610	-1.285%	797,802	+93.926%
2024-07-10	4.450	4.7300	4.4400	4.670	+6.378%	1,154,929	+91.435%
2024-07-09	4.320	4.4400	4.2600	4.390	+1.386%	394,287	+103.645%
2024-07-08	4.580	4.5900	4.3100	4.330	-5.664%	503,013	+106.467%
2024-07-05	4.350	4.6000	4.2600	4.590	+3.378%	1,032,142	+94.771%
2024-07-03	4.260	4.4750	4.2600	4.440	+5.714%	489,383	+101.351%
2024-07-02	4.190	4.2750	4.1600	4.200	-0.474%	376,181	+112.857%
2024-07-01	4.230	4.2900	4.1600	4.220	+0.476%	373,372	+111.848%
2024-06-28	4.340	4.3400	4.1700	4.200	-2.552%	353,486	+112.857%
2024-06-27	4.320	4.3350	4.2400	4.310	-0.920%	519,540	+107.425%
2024-06-26	4.450	4.4700	4.3200	4.350	-2.247%	473,031	+105.517%
2024-06-25	4.430	4.5000	4.4050	4.450	-0.447%	546,942	+100.899%
2024-06-24	4.410	4.6300	4.4100	4.470	+1.361%	817,160	+100.000%
2024-06-21	4.400	4.4500	4.3512	4.410	-0.899%	614,643	+102.721%
2024-06-20	4.620	4.6700	4.4050	4.450	-4.301%	815,012	+100.899%
2024-06-18	4.260	4.7788	4.2325	4.650	+8.392%	1,662,626	+92.258%
2024-06-17	4.450	4.5100	4.2650	4.290	-4.027%	788,558	+108.392%
2024-06-14	4.560	4.5900	4.3950	4.470	-2.188%	965,660	+100.000%
2024-06-13	4.760	4.9400	4.5350	4.570	-4.092%	1,544,010	+95.624%
2024-06-12	4.720	4.9700	4.7100	4.765	+0.953%	1,876,400	+87.618%
2024-06-11	4.730	4.7479	4.5900	4.720	-0.632%	823,703	+89.407%
2024-06-10	4.700	4.7800	4.6600	4.750	0.000%	697,710	+88.211%
2024-06-07	4.430	4.7900	4.3600	4.750	+5.909%	2,765,768	+88.211%
2024-06-06	4.140	4.6300	4.0800	4.485	+6.280%	4,054,420	+99.331%
2024-06-05	4.340	4.4700	4.0400	4.220	+4.198%	2,845,508	+111.848%
2024-06-04	4.130	4.4450	4.0500	4.050	-1.460%	2,611,396	+120.741%
2024-06-03	4.260	4.3400	4.0750	4.110	-3.294%	709,119	+117.518%
2024-05-31	4.120	4.2900	4.1100	4.250	+2.533%	2,242,849	+110.353%
2024-05-30	4.220	4.2750	4.1050	4.145	-2.927%	785,165	+115.682%
2024-05-29	4.160	4.3100	4.1300	4.270	+0.235%	925,404	+109.368%
2024-05-28	4.110	4.4600	4.1100	4.260	+3.398%	3,000,600	+109.859%
2024-05-24	4.000	4.1800	4.0000	4.120	+1.229%	1,238,552	+116.990%
2024-05-23	4.150	4.1800	4.0200	4.070	-2.163%	750,528	+119.656%
2024-05-22	4.170	4.2050	4.0900	4.160	-0.240%	897,215	+114.904%
2024-05-21	4.380	4.3800	4.1400	4.170	-6.816%	1,428,585	+114.388%
2024-05-20	4.490	4.5900	4.4200	4.475	-0.666%	1,038,238	+99.777%
2024-05-17	4.420	4.7250	4.4100	4.505	+1.923%	3,315,359	+98.446%
2024-05-16	4.310	4.4650	4.2700	4.420	+3.030%	1,153,077	+102.262%
2024-05-15	4.370	4.3800	4.1800	4.290	0.000%	827,361	+108.392%
2024-05-14	4.100	4.3150	4.1000	4.290	+2.632%	1,137,917	+108.392%
2024-05-13	3.900	4.2700	3.9000	4.180	+10.290%	2,310,300	+113.876%
2024-05-10	3.920	4.0000	3.7800	3.790	-1.558%	850,983	+135.884%
2024-05-09	3.950	4.0800	3.8300	3.850	+1.583%	701,692	+132.208%
2024-05-08	3.770	3.8800	3.7500	3.790	-3.069%	912,982	+135.884%
2024-05-07	3.920	3.9900	3.8400	3.910	-1.511%	1,062,578	+128.645%
2024-05-06	3.990	4.1200	3.9598	3.970	+1.276%	1,318,697	+125.189%
2024-05-03	4.030	4.1150	3.8600	3.920	-2.488%	1,345,088	+128.061%
2024-05-02	3.840	4.1250	3.7600	4.020	+9.686%	3,193,905	+122.388%
2024-05-01	3.530	3.7500	3.5300	3.665	+3.972%	1,055,504	+143.929%
2024-04-30	3.540	3.5650	3.4900	3.525	-1.811%	710,982	+153.617%
2024-04-29	3.620	3.6600	3.4800	3.590	+1.127%	1,301,059	+149.025%
2024-04-26	3.410	3.5550	3.4000	3.550	+8.563%	1,800,385	+151.831%
2024-04-25	3.300	3.3100	3.2600	3.270	-2.388%	457,291	+173.394%
2024-04-24	3.460	3.5291	3.3200	3.350	-0.888%	807,480	+166.866%
2024-04-23	3.280	3.4100	3.2450	3.380	+5.296%	1,027,250	+164.497%
2024-04-22	3.170	3.2200	3.1400	3.210	+1.905%	374,342	+178.505%
2024-04-19	3.100	3.1600	3.1000	3.150	0.000%	532,050	+183.810%
2024-04-18	3.190	3.2200	3.1500	3.150	-0.316%	330,407	+183.810%
2024-04-17	3.150	3.2100	3.1400	3.160	+0.637%	556,990	+182.911%
2024-04-16	3.160	3.1800	3.1050	3.140	-1.258%	678,575	+184.713%
2024-04-15	3.310	3.3300	3.1800	3.180	-3.343%	823,469	+181.132%
2024-04-12	3.350	3.3600	3.2800	3.290	-2.950%	636,998	+171.733%
2024-04-11	3.450	3.4600	3.3400	3.390	0.000%	563,142	+163.717%
2024-04-10	3.500	3.5620	3.3800	3.390	-4.237%	1,143,327	+163.717%
2024-04-09	3.520	3.5700	3.4750	3.540	+1.724%	680,603	+152.542%
2024-04-08	3.380	3.5300	3.3800	3.480	+3.881%	1,195,826	+156.897%
2024-04-05	3.330	3.4100	3.3000	3.350	+0.904%	846,457	+166.866%
2024-04-04	3.380	3.4400	3.3200	3.320	0.000%	1,080,528	+169.277%
2024-04-03	3.300	3.3600	3.2980	3.320	-0.896%	1,335,123	+169.277%
2024-04-02	3.420	3.4300	3.3500	3.350	-2.899%	1,102,869	+166.866%
2024-04-01	3.460	3.5900	3.4300	3.450	+0.291%	1,409,006	+159.130%
2024-03-28	3.490	3.5400	3.4200	3.440	+0.292%	1,336,306	+159.884%
2024-03-27	3.400	3.4800	3.4000	3.430	+0.587%	1,118,471	+160.641%
2024-03-26	3.550	3.6150	3.4000	3.410	-2.571%	1,695,249	+162.170%
2024-03-25	3.670	3.7200	3.5000	3.500	-2.778%	1,747,975	+155.429%
2024-03-22	3.770	3.7700	3.6000	3.600	-5.512%	1,871,901	+148.333%
2024-03-21	3.990	4.0321	3.8100	3.810	-6.158%	1,949,486	+134.646%
2024-03-20	4.280	4.4900	3.8900	4.060	-9.172%	4,109,389	+120.197%
2024-03-19	4.420	4.5050	4.2901	4.470	-0.223%	934,549	+100.000%
2024-03-18	4.370	4.5900	4.3300	4.480	+3.704%	1,238,566	+99.554%
2024-03-15	4.500	4.5200	4.3000	4.320	-2.262%	1,301,294	+106.944%
2024-03-14	4.700	4.7000	4.3703	4.420	-11.066%	1,958,033	+102.262%
2024-03-13	4.650	5.0500	4.6200	4.970	+5.970%	2,851,377	+79.879%
2024-03-12	4.500	4.7200	4.4100	4.690	+6.349%	1,843,924	+90.618%
2024-03-11	4.200	4.4800	4.1800	4.410	+6.780%	1,569,302	+102.721%
2024-03-08	4.120	4.2300	4.0900	4.130	-0.242%	510,071	+116.465%
2024-03-07	4.170	4.1700	4.0650	4.140	-1.663%	551,715	+115.942%
2024-03-06	4.190	4.3200	4.1700	4.210	+2.934%	1,142,448	+112.352%
2024-03-05	4.060	4.1500	4.0150	4.090	-1.446%	667,017	+118.582%
2024-03-04	4.310	4.3100	4.0200	4.150	-3.935%	1,548,151	+115.422%
2024-03-01	4.070	4.4000	4.0500	4.320	+7.463%	1,672,592	+106.944%
2024-02-29	4.010	4.1100	3.9900	4.020	+1.259%	689,044	+122.388%
2024-02-28	4.000	4.0250	3.9008	3.970	-2.696%	590,126	+125.189%
2024-02-27	3.950	4.1300	3.8800	4.080	+3.291%	1,069,723	+119.118%
2024-02-26	3.900	3.9800	3.8800	3.950	+0.509%	456,434	+126.329%
2024-02-23	4.020	4.0200	3.9100	3.930	-1.504%	358,558	+127.481%
2024-02-22	3.950	3.9950	3.9100	3.990	+2.046%	447,599	+124.060%
2024-02-21	4.020	4.0300	3.8900	3.910	+0.514%	306,801	+128.645%
2024-02-20	4.000	4.0000	3.8550	3.890	-3.474%	711,226	+129.820%
2024-02-16	4.010	4.0900	4.0000	4.030	+2.284%	584,056	+121.836%
2024-02-15	3.990	4.0450	3.9000	3.940	-2.233%	561,444	+126.904%
2024-02-14	3.820	4.0550	3.8000	4.030	+7.467%	831,103	+121.836%
2024-02-13	3.780	3.8490	3.7100	3.750	-3.351%	456,755	+138.400%
2024-02-12	3.840	3.9700	3.8300	3.880	+1.571%	494,081	+130.412%
2024-02-09	3.820	3.8500	3.7600	3.820	+0.526%	418,590	+134.031%
2024-02-08	3.750	3.8300	3.7300	3.800	+0.264%	393,467	+135.263%
2024-02-07	3.720	3.8300	3.6600	3.790	-0.785%	836,381	+135.884%
2024-02-06	3.730	3.8500	3.7119	3.820	+6.704%	947,739	+134.031%
2024-02-05	3.690	3.7020	3.5650	3.580	-3.243%	746,281	+149.721%
2024-02-02	3.700	3.7650	3.6610	3.700	-1.596%	404,671	+141.622%
2024-02-01	3.750	3.8350	3.7000	3.760	+0.804%	554,805	+137.766%
2024-01-31	3.700	3.8500	3.7000	3.730	-0.798%	578,414	+139.678%
2024-01-30	3.750	3.8100	3.7400	3.760	-3.093%	475,817	+137.766%
2024-01-29	3.870	3.9000	3.7500	3.880	-0.767%	550,555	+130.412%
2024-01-26	3.830	3.9500	3.8300	3.910	-0.255%	746,774	+128.645%
2024-01-25	4.300	4.3198	3.7900	3.920	-1.754%	2,129,642	+128.061%
2024-01-24	4.010	4.0300	3.8550	3.990	+5.277%	1,305,442	+124.060%
2024-01-23	3.800	3.9600	3.7700	3.790	+3.552%	1,081,333	+135.884%
2024-01-22	3.500	3.7000	3.4300	3.660	+1.950%	1,234,013	+144.262%
2024-01-19	3.560	3.6500	3.5300	3.590	-1.102%	670,540	+149.025%
2024-01-18	3.700	3.7200	3.5900	3.630	-0.820%	812,833	+146.281%
2024-01-17	3.470	3.6600	3.4600	3.660	+1.667%	965,483	+144.262%
2024-01-16	3.800	3.8500	3.5550	3.600	-6.736%	1,557,980	+148.333%
2024-01-12	3.960	4.0000	3.8300	3.860	-3.258%	1,250,901	+131.606%
2024-01-11	4.070	4.0900	3.9300	3.990	-0.499%	639,242	+124.060%
2024-01-10	4.060	4.0719	4.0000	4.010	-1.716%	736,582	+122.943%
2024-01-09	4.110	4.1100	4.0600	4.080	-2.158%	604,807	+119.118%
2024-01-08	4.140	4.2125	4.1200	4.170	-1.185%	434,209	+114.388%
2024-01-05	4.220	4.2500	4.1900	4.220	-0.939%	452,486	+111.848%
2024-01-04	4.200	4.2800	4.1800	4.260	+0.472%	539,881	+109.859%
2024-01-03	4.100	4.2500	4.0700	4.240	+2.788%	955,170	+110.849%
2024-01-02	4.330	4.3800	4.0810	4.125	-6.674%	1,178,636	+116.727%
2023-12-29	4.320	4.4800	4.3200	4.420	+2.315%	1,156,670	+102.262%
2023-12-28	4.200	4.5200	4.1800	4.320	+4.854%	1,865,927	+106.944%
2023-12-27	4.110	4.1500	4.0800	4.120	+0.733%	630,318	+116.990%
2023-12-26	4.100	4.2250	4.0700	4.090	+0.739%	869,248	+118.582%
2023-12-22	4.070	4.1400	4.0550	4.060	-2.169%	659,670	+120.197%
2023-12-21	4.160	4.1600	4.0600	4.150	+2.978%	507,793	+115.422%
2023-12-20	4.150	4.1692	4.0300	4.030	-4.276%	596,364	+121.836%
2023-12-19	4.130	4.2500	4.1120	4.210	+3.695%	779,295	+112.352%
2023-12-18	4.200	4.2200	4.0500	4.060	-4.245%	742,076	+120.197%
2023-12-15	4.410	4.4100	4.2300	4.240	-2.079%	654,248	+110.849%
2023-12-14	4.220	4.4500	4.2200	4.330	+1.643%	1,279,614	+106.467%
2023-12-13	4.150	4.2850	4.0450	4.260	+1.188%	1,295,224	+109.859%
2023-12-12	4.390	4.4000	4.1400	4.210	-3.440%	905,957	+112.352%
2023-12-11	4.270	4.4000	4.2500	4.360	+0.926%	652,576	+105.046%
2023-12-08	4.200	4.3400	4.1825	4.320	+2.128%	459,632	+106.944%
2023-12-07	4.320	4.3200	4.2000	4.230	-1.970%	578,742	+111.348%
2023-12-06	4.270	4.4100	4.2600	4.315	+2.009%	1,005,074	+107.184%
2023-12-05	4.180	4.2800	4.1300	4.230	-1.168%	1,051,003	+111.348%
2023-12-04	4.320	4.3400	4.2100	4.280	-4.464%	1,588,466	+108.879%
2023-12-01	4.340	4.4910	4.2600	4.480	+0.901%	855,372	+99.554%
2023-11-30	4.370	4.4700	4.2600	4.440	+1.602%	1,547,167	+101.351%
2023-11-29	4.450	4.4816	4.2650	4.370	-2.673%	2,099,812	+104.577%
2023-11-28	4.440	4.6000	4.4000	4.490	+0.673%	1,448,877	+99.109%
2023-11-27	5.240	5.5000	4.3600	4.460	-8.230%	9,270,260	+100.448%
2023-11-24	4.750	4.8750	4.6800	4.860	+1.887%	936,388	+83.951%

.dark-mode .GTDRq9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GTDRq9{ color: #333333; background-color: white; border: 2px solid #333333; }TIGRUP Fintech Holding Ltdstock NASDAQ

TIGR
UP Fintech Holding Ltd
stock NASDAQ