TIGR

UP Fintech Historical Data

TIGR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 4.74 0.05 1.07% 4.70 4.8527 4.70 249,435
Sep 29 2020 4.69 0.00 0.0% 4.71 4.74 4.62 172,678
Sep 28 2020 4.69 -0.03 -0.64% 4.78 4.89 4.68 238,197
Sep 25 2020 4.72 0.07 1.51% 4.65 4.7478 4.57 158,526
Sep 24 2020 4.65 0.18 4.03% 4.44 4.85 4.33 468,706
Sep 23 2020 4.47 -0.22 -4.69% 4.70 4.75 4.48 252,824
Sep 22 2020 4.69 0.00 0.0% 4.72 4.72 4.61 122,992
Sep 21 2020 4.69 -0.24 -4.87% 4.80 4.84 4.575 623,349
Sep 18 2020 4.93 0.07 1.44% 5.00 5.11 4.87 275,140
Sep 17 2020 4.86 -0.07 -1.42% 4.85 5.03 4.80 259,563
Sep 16 2020 4.93 -0.04 -0.8% 5.00 5.17 4.90 297,351
Sep 15 2020 4.97 0.14 2.9% 4.91 5.14 4.85 523,316
Sep 14 2020 4.83 0.14 2.99% 4.75 4.94 4.7001 344,463
Sep 11 2020 4.69 0.00 0.0% 4.71 4.78 4.65 233,027
Sep 10 2020 4.69 -0.07 -1.47% 4.80 4.8499 4.69 406,539
Sep 09 2020 4.76 0.06 1.28% 4.82 4.89 4.70 751,550
Sep 08 2020 4.70 -0.24 -4.86% 4.75 5.10 4.63 540,697
Sep 07 2020 4.94 0.00 +0.00% 4.94 5.09 4.60 0
Sep 04 2020 4.94 -0.07 -1.4% 4.94 5.09 4.60 1,230,898
Sep 03 2020 5.01 -0.10 -1.96% 5.05 5.18 4.86 847,980
Sep 02 2020 5.11 -0.19 -3.58% 5.30 5.35 5.06 818,259
Sep 01 2020 5.30 -0.07 -1.3% 5.35 5.45 5.25 851,479
Aug 31 2020 5.37 -0.21 -3.76% 5.57 5.70 5.30 989,338
Aug 28 2020 5.58 -0.16 -2.79% 5.83 5.95 5.55 694,754
Aug 27 2020 5.74 0.17 3.05% 5.53 5.88 5.45 1,285,018
Aug 26 2020 5.57 -0.17 -2.96% 5.68 5.77 5.44 1,199,040
Aug 25 2020 5.74 0.07 1.23% 5.62 5.85 5.56 704,489
Aug 24 2020 5.67 -0.23 -3.9% 5.93 5.99 5.455 1,204,517
Aug 21 2020 5.90 -0.20 -3.28% 6.05 6.20 5.77 1,040,548
Aug 20 2020 6.10 0.06 0.99% 5.96 6.15 5.81 544,739
Aug 19 2020 6.04 -0.20 -3.21% 6.31 6.45 6.02 1,145,181
Aug 18 2020 6.24 -0.78 -11.11% 6.90 7.50 6.13 2,755,641
Aug 17 2020 7.02 0.50 7.67% 6.65 7.02 6.53 1,629,395
Aug 14 2020 6.52 -0.24 -3.55% 6.62 6.7185 6.46 674,254
Aug 13 2020 6.76 -0.12 -1.74% 6.54 7.1992 6.30 3,400,749
Aug 12 2020 6.88 1.21 21.34% 5.77 7.08 5.71 3,560,382
Aug 11 2020 5.67 0.11 1.98% 5.67 5.75 5.41 766,896
Aug 10 2020 5.56 0.16 2.96% 5.80 5.88 5.40 1,063,756
Aug 07 2020 5.40 -0.12 -2.17% 5.39 5.46 5.32 633,273
Aug 06 2020 5.52 -0.05 -0.9% 5.68 5.84 5.50 857,115
Aug 05 2020 5.57 -0.06 -1.07% 5.63 5.79 5.38 947,020
Aug 04 2020 5.63 0.08 1.44% 5.67 5.75 5.55 731,477
Aug 03 2020 5.55 0.28 5.31% 5.40 5.83 5.31 1,588,681
Jul 31 2020 5.27 -0.12 -2.23% 5.46 5.50 5.20 1,115,701
Jul 30 2020 5.39 0.16 3.06% 5.13 5.40 5.06 868,776
Jul 29 2020 5.23 0.19 3.77% 5.30 5.40 5.08 852,319
Jul 28 2020 5.04 -0.16 -3.08% 5.15 5.20 5.00 804,791
Jul 27 2020 5.20 -0.10 -1.89% 5.36 5.40 5.10 628,522
Jul 24 2020 5.30 -0.02 -0.38% 5.02 5.37 4.92 1,286,736
Jul 23 2020 5.32 -0.26 -4.66% 5.60 5.78 5.27 692,993
Jul 22 2020 5.58 -0.48 -7.92% 5.71 5.99 5.41 1,446,911
Jul 21 2020 6.06 0.23 3.95% 5.90 6.12 5.70 1,015,564
Jul 20 2020 5.83 0.52 9.79% 5.55 6.1299 5.30 3,663,396
Jul 17 2020 5.31 0.01 0.19% 5.46 5.59 5.16 875,797
Jul 16 2020 5.30 -0.48 -8.3% 5.52 5.60 5.20 1,685,126
Jul 15 2020 5.78 -0.16 -2.69% 6.20 6.28 5.61 1,638,131
Jul 14 2020 5.94 -0.33 -5.19% 5.98 6.50 5.60 2,714,899
Jul 13 2020 6.265 -0.14 -2.11% 6.66 7.146 6.14 2,794,549
Jul 10 2020 6.40 -0.59 -8.44% 6.80 6.91 6.25 2,585,917
Jul 09 2020 6.99 0.18 2.64% 7.49 8.08 6.50 7,162,446
Jul 08 2020 6.81 1.31 23.82% 6.44 7.18 5.70 10,639,651
Jul 07 2020 5.50 0.00 0.0% 5.06 5.72 5.05 2,201,539
Jul 06 2020 5.50 1.36 32.85% 4.80 5.65 4.44 11,449,982
Your Recent History
NASDAQ
TIGR
UP Fintech
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201001 21:46:30