UP Fintech Holding Limite... (TIGR)
NASDAQ: TIGR
· Real-Time Price · USD
10.48
-0.37 (-3.41%)
At close: Aug 18, 2025, 3:59 PM
10.48
-0.05%
Pre-market: Aug 19, 2025, 06:00 AM EDT
TIGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 11.00 | 11.03 | 10.46 | 10.49 | 10.49 | -3.32% | 4,823,820 |
| Aug 15, 2025 | 10.91 | 11.05 | 10.63 | 10.85 | 10.85 | 4.13% | 3,908,565 |
| 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 |
| Aug 8, 2025 | 9.91 | 10.11 | 9.84 | 10.01 | 10.01 | 0.10% | 1,877,000 |
| Aug 7, 2025 | 9.80 | 10.21 | 9.79 | 10.00 | 10.00 | 2.25% | 5,281,800 |
| Aug 6, 2025 | 9.95 | 9.95 | 9.65 | 9.78 | 9.78 | -1.91% | 2,109,608 |
| Aug 5, 2025 | 9.75 | 10.13 | 9.65 | 9.97 | 9.97 | 2.78% | 7,757,004 |
| Aug 4, 2025 | 9.56 | 9.73 | 9.40 | 9.70 | 9.70 | 3.19% | 3,137,322 |
| Aug 1, 2025 | 9.31 | 9.59 | 9.13 | 9.40 | 9.40 | -3.98% | 4,270,700 |
| Jul 31, 2025 | 9.46 | 9.81 | 9.24 | 9.79 | 9.79 | 3.27% | 7,128,722 |
| Jul 30, 2025 | 9.75 | 9.86 | 9.34 | 9.48 | 9.48 | -3.46% | 4,306,749 |
| Jul 29, 2025 | 10.30 | 10.37 | 9.74 | 9.82 | 9.82 | -3.91% | 6,593,235 |
| Jul 28, 2025 | 10.77 | 10.91 | 10.17 | 10.22 | 10.22 | -3.31% | 4,918,400 |
| Jul 25, 2025 | 10.69 | 10.78 | 10.42 | 10.57 | 10.57 | -2.40% | 4,065,307 |
| Jul 24, 2025 | 11.35 | 11.52 | 10.73 | 10.83 | 10.83 | -4.24% | 6,809,700 |
| Jul 23, 2025 | 11.18 | 11.49 | 10.80 | 11.31 | 11.31 | 3.01% | 8,759,100 |
| Jul 22, 2025 | 11.00 | 11.37 | 10.47 | 10.98 | 10.98 | 5.37% | 9,652,700 |