UP Fintech Holding Limite... (TIGR)
8.29
-0.01 (-0.12%)
At close: Feb 21, 2025, 3:25 PM
TIGR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 8.56 | 8.74 | 8.06 | 8.30 | 0.20 | 2.47% | 7,867,422 |
| Feb 19, 2025 | 8.54 | 8.57 | 8.10 | 8.10 | -0.46 | -5.37% | 5,372,115 |
| Feb 18, 2025 | 9.05 | 9.08 | 8.25 | 8.56 | -0.31 | -3.49% | 12,426,200 |
| Feb 14, 2025 | 9.20 | 9.29 | 8.44 | 8.87 | 0.40 | 4.72% | 16,074,901 |
| Feb 13, 2025 | 7.90 | 8.49 | 7.85 | 8.47 | 0.15 | 1.80% | 7,992,700 |
| Feb 12, 2025 | 7.61 | 8.63 | 7.60 | 8.32 | 0.87 | 11.68% | 16,562,400 |
| Feb 11, 2025 | 7.55 | 7.69 | 7.33 | 7.45 | -0.23 | -2.99% | 5,501,545 |
| Feb 10, 2025 | 7.98 | 8.08 | 7.39 | 7.68 | -0.05 | -0.65% | 11,419,500 |
| Feb 7, 2025 | 7.49 | 8.05 | 7.43 | 7.73 | 0.48 | 6.62% | 13,225,600 |
| Feb 6, 2025 | 7.37 | 7.60 | 7.21 | 7.25 | 0.18 | 2.55% | 6,057,619 |
| Feb 5, 2025 | 7.11 | 7.21 | 7.00 | 7.07 | -0.15 | -2.08% | 2,794,943 |
| Feb 4, 2025 | 6.94 | 7.42 | 6.93 | 7.22 | 0.52 | 7.76% | 9,665,700 |
| Feb 3, 2025 | 6.80 | 7.04 | 6.64 | 6.70 | -0.35 | -4.96% | 5,648,847 |
| Jan 31, 2025 | 7.27 | 7.32 | 7.02 | 7.05 | -0.25 | -3.42% | 4,073,303 |
| Jan 30, 2025 | 6.90 | 7.44 | 6.88 | 7.30 | 0.48 | 7.04% | 6,844,638 |
| Jan 29, 2025 | 7.34 | 7.35 | 6.79 | 6.82 | -0.43 | -5.93% | 7,270,800 |
| Jan 28, 2025 | 6.74 | 7.26 | 6.61 | 7.25 | 0.63 | 9.52% | 4,840,600 |
| Jan 27, 2025 | 6.90 | 6.96 | 6.57 | 6.62 | -0.45 | -6.36% | 4,719,247 |
| Jan 24, 2025 | 7.08 | 7.23 | 6.88 | 7.07 | 0.16 | 2.32% | 5,552,718 |
| Jan 23, 2025 | 6.47 | 7.08 | 6.45 | 6.91 | 0.38 | 5.82% | 5,849,438 |
| Jan 22, 2025 | 6.43 | 6.66 | 6.35 | 6.53 | 0.08 | 1.24% | 2,663,400 |
| Jan 21, 2025 | 6.81 | 6.87 | 6.36 | 6.45 | -0.32 | -4.73% | 6,101,800 |
| Jan 17, 2025 | 6.22 | 6.86 | 6.21 | 6.77 | 0.53 | 8.49% | 9,852,334 |
| Jan 16, 2025 | 6.19 | 6.26 | 6.07 | 6.24 | 0.05 | 0.81% | 1,443,930 |
| Jan 15, 2025 | 6.27 | 6.31 | 6.04 | 6.19 | 0.03 | 0.49% | 2,369,500 |
| Jan 14, 2025 | 6.12 | 6.32 | 6.01 | 6.16 | 0.38 | 6.57% | 4,291,300 |
| Jan 13, 2025 | 5.68 | 5.93 | 5.64 | 5.78 | 0.02 | 0.35% | 2,662,634 |
| Jan 10, 2025 | 6.07 | 6.07 | 5.73 | 5.76 | -0.48 | -7.69% | 3,697,400 |
| Jan 8, 2025 | 6.28 | 6.28 | 6.12 | 6.24 | -0.14 | -2.19% | 2,958,343 |
| Jan 7, 2025 | 6.66 | 6.68 | 6.34 | 6.38 | -0.25 | -3.77% | 2,985,400 |
| Jan 6, 2025 | 6.80 | 6.92 | 6.59 | 6.63 | 0.02 | 0.30% | 4,127,211 |
| Jan 3, 2025 | 6.76 | 6.78 | 6.55 | 6.61 | -0.07 | -1.05% | 2,951,177 |
| Jan 2, 2025 | 6.40 | 6.77 | 6.28 | 6.68 | 0.22 | 3.41% | 3,314,533 |
| Dec 31, 2024 | 6.53 | 6.70 | 6.44 | 6.46 | -0.05 | -0.77% | 2,697,100 |
| Dec 30, 2024 | 6.79 | 6.79 | 6.42 | 6.51 | -0.38 | -5.52% | 3,846,900 |
| Dec 27, 2024 | 7.20 | 7.20 | 6.81 | 6.89 | -0.36 | -4.97% | 3,342,000 |
| Dec 26, 2024 | 7.28 | 7.34 | 7.18 | 7.25 | -0.12 | -1.63% | 2,456,500 |
| Dec 24, 2024 | 7.40 | 7.51 | 7.25 | 7.37 | 0.16 | 2.22% | 1,819,928 |
| Dec 23, 2024 | 7.10 | 7.30 | 7.10 | 7.21 | 0.12 | 1.69% | 3,010,600 |
| Dec 20, 2024 | 6.91 | 7.30 | 6.90 | 7.09 | 0.02 | 0.28% | 3,304,209 |
| Dec 19, 2024 | 7.20 | 7.34 | 7.06 | 7.07 | 0.00 | 0.00% | 4,822,144 |
| Dec 18, 2024 | 7.66 | 7.71 | 7.01 | 7.07 | -0.67 | -8.66% | 5,232,200 |
| Dec 17, 2024 | 7.44 | 7.80 | 7.20 | 7.74 | 0.41 | 5.59% | 7,309,717 |
| Dec 16, 2024 | 7.45 | 7.99 | 7.19 | 7.33 | -0.32 | -4.18% | 9,627,720 |
| Dec 13, 2024 | 6.74 | 7.71 | 6.73 | 7.65 | 0.68 | 9.76% | 14,593,400 |
| Dec 12, 2024 | 6.88 | 7.22 | 6.75 | 6.97 | 0.12 | 1.75% | 6,332,922 |
| Dec 11, 2024 | 6.68 | 6.93 | 6.53 | 6.85 | 0.21 | 3.16% | 5,481,500 |
| Dec 10, 2024 | 6.96 | 7.15 | 6.62 | 6.64 | -1.13 | -14.54% | 14,634,849 |
| Dec 9, 2024 | 7.08 | 8.49 | 7.07 | 7.77 | 1.62 | 26.34% | 46,063,042 |
| Dec 6, 2024 | 6.32 | 6.57 | 6.14 | 6.15 | 0.00 | 0.00% | 6,109,100 |