UP Fintech Holding Limite... (TIGR)
NASDAQ: TIGR
· Real-Time Price · USD
12.25
-0.04 (-0.33%)
At close: Sep 08, 2025, 3:59 PM
12.35
0.82%
Pre-market: Sep 09, 2025, 08:03 AM EDT
TIGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12.52 | 12.73 | 11.83 | 12.25 | 12.25 | -0.33% | 4,806,215 |
| Sep 5, 2025 | 13.20 | 13.42 | 12.20 | 12.29 | 12.29 | -3.38% | 5,888,188 |
| Sep 4, 2025 | 12.60 | 12.82 | 12.37 | 12.72 | 12.72 | -2.08% | 3,491,113 |
| Sep 3, 2025 | 12.21 | 13.02 | 12.09 | 12.99 | 12.99 | 5.44% | 4,482,700 |
| Sep 2, 2025 | 12.08 | 12.34 | 11.83 | 12.32 | 12.32 | -1.44% | 5,030,300 |
| Aug 29, 2025 | 12.84 | 13.11 | 12.46 | 12.50 | 12.50 | -2.42% | 5,300,900 |
| Aug 28, 2025 | 11.70 | 12.82 | 11.69 | 12.81 | 12.81 | 10.72% | 12,038,030 |
| Aug 27, 2025 | 12.52 | 12.57 | 11.11 | 11.57 | 11.57 | -9.75% | 17,908,243 |
| Aug 26, 2025 | 12.51 | 12.82 | 12.35 | 12.82 | 12.82 | 0.87% | 5,882,900 |
| Aug 25, 2025 | 13.00 | 13.55 | 12.57 | 12.71 | 12.71 | 0.00% | 12,763,042 |
| Aug 22, 2025 | 11.58 | 12.96 | 11.49 | 12.71 | 12.71 | 13.18% | 15,013,533 |
| Aug 21, 2025 | 10.57 | 11.32 | 10.56 | 11.23 | 11.23 | 6.65% | 8,333,747 |
| Aug 20, 2025 | 10.29 | 10.57 | 10.12 | 10.53 | 10.53 | 4.26% | 3,828,500 |
| Aug 19, 2025 | 10.42 | 10.46 | 10.02 | 10.10 | 10.10 | -3.72% | 2,771,828 |
| Aug 18, 2025 | 11.00 | 11.03 | 10.46 | 10.49 | 10.49 | -3.32% | 4,847,100 |
| Aug 15, 2025 | 10.91 | 11.05 | 10.63 | 10.85 | 10.85 | 4.13% | 3,908,600 |
| Aug 14, 2025 | 10.20 | 10.80 | 10.11 | 10.42 | 10.42 | 0.10% | 3,914,238 |
| Aug 13, 2025 | 10.70 | 10.90 | 10.37 | 10.41 | 10.41 | 3.07% | 5,564,548 |
| Aug 12, 2025 | 10.09 | 10.31 | 9.96 | 10.10 | 10.10 | -0.10% | 3,315,218 |
| Aug 11, 2025 | 10.09 | 10.20 | 9.92 | 10.11 | 10.11 | 1.00% | 3,097,100 |