UP Fintech Holding Limite... (TIGR)
NASDAQ: TIGR
· Real-Time Price · USD
10.19
-0.07 (-0.68%)
At close: Oct 03, 2025, 3:59 PM
10.18
-0.10%
After-hours: Oct 03, 2025, 06:15 PM EDT
TIGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10.83 | 11.02 | 10.24 | 10.26 | 10.26 | -3.21% | 5,565,798 |
| Oct 1, 2025 | 10.75 | 10.81 | 10.44 | 10.60 | 10.60 | -0.66% | 3,269,520 |
| Sep 30, 2025 | 10.96 | 11.19 | 10.63 | 10.67 | 10.67 | -1.75% | 4,487,430 |
| Sep 29, 2025 | 10.51 | 10.97 | 10.51 | 10.86 | 10.86 | 6.89% | 10,044,634 |
| Sep 26, 2025 | 10.40 | 10.45 | 10.10 | 10.16 | 10.16 | -3.79% | 3,513,011 |
| Sep 25, 2025 | 10.24 | 10.65 | 10.07 | 10.56 | 10.56 | 3.13% | 6,658,040 |
| Sep 24, 2025 | 10.18 | 10.65 | 10.15 | 10.24 | 10.24 | 3.02% | 8,821,800 |
| Sep 23, 2025 | 10.20 | 10.33 | 9.88 | 9.94 | 9.94 | -1.78% | 5,850,644 |
| Sep 22, 2025 | 11.10 | 11.13 | 10.12 | 10.12 | 10.12 | -9.24% | 10,798,800 |
| Sep 19, 2025 | 10.95 | 11.22 | 10.89 | 11.15 | 11.15 | 2.29% | 6,405,600 |
| Sep 18, 2025 | 10.96 | 11.15 | 10.74 | 10.90 | 10.90 | -1.36% | 5,950,136 |
| Sep 17, 2025 | 11.20 | 11.55 | 10.81 | 11.05 | 11.05 | 1.84% | 8,497,209 |
| Sep 16, 2025 | 11.22 | 11.22 | 10.72 | 10.85 | 10.85 | -2.78% | 5,810,300 |
| Sep 15, 2025 | 11.41 | 11.51 | 10.97 | 11.16 | 11.16 | -0.89% | 4,752,347 |
| Sep 12, 2025 | 11.32 | 11.39 | 10.96 | 11.26 | 11.26 | 0.18% | 4,289,200 |
| Sep 11, 2025 | 11.49 | 11.66 | 11.09 | 11.24 | 11.24 | 0.36% | 5,797,900 |
| Sep 10, 2025 | 12.05 | 12.17 | 11.04 | 11.20 | 11.20 | -6.20% | 7,217,212 |
| Sep 9, 2025 | 12.35 | 12.75 | 11.73 | 11.94 | 11.94 | -2.53% | 6,483,500 |
| Sep 8, 2025 | 12.52 | 12.73 | 11.83 | 12.25 | 12.25 | -0.33% | 4,830,312 |
| Sep 5, 2025 | 13.20 | 13.42 | 12.20 | 12.29 | 12.29 | -3.38% | 5,888,200 |
Page 1 of 83