Want to see TIGR full AI Analyst Report?
Up Fintech Holding (TIGR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.00 | 4.01 | 3.76 | 3.87 | 3.87 | -4.91% | 2,705,902 | 1.31 |
| Oct 29, 2026 | 4.07 | 4.08 | 4.00 | 4.07 | 4.07 | -0.97% | 1,239,669 | 0.60 |
| Oct 28, 2026 | 4.17 | 4.18 | 4.04 | 4.11 | 4.11 | -1.20% | 1,135,788 | 0.55 |
| Oct 27, 2026 | 4.13 | 4.17 | 4.09 | 4.16 | 4.16 | +1.71% | 1,269,574 | 0.61 |
| Oct 26, 2026 | 4.05 | 4.14 | 3.98 | 4.09 | 4.09 | +1.24% | 1,397,574 | 0.67 |
| Oct 23, 2026 | 4.06 | 4.10 | 4.03 | 4.04 | 4.04 | -0.49% | 1,135,685 | 0.54 |
| Oct 22, 2026 | 4.07 | 4.11 | 4.01 | 4.06 | 4.06 | -1.93% | 2,173,841 | 1.03 |
| Oct 21, 2026 | 4.10 | 4.16 | 4.00 | 4.14 | 4.14 | +0.98% | 2,164,629 | 1.04 |
| Oct 20, 2026 | 4.03 | 4.14 | 4.01 | 4.10 | 4.10 | +0.99% | 1,308,764 | 0.62 |
| Oct 19, 2026 | 4.07 | 4.10 | 4.02 | 4.06 | 4.06 | +0.25% | 1,789,696 | 0.84 |
| Oct 16, 2026 | 4.26 | 4.28 | 4.03 | 4.05 | 4.05 | -6.03% | 2,185,266 | 1.02 |
| Oct 15, 2026 | 4.14 | 4.35 | 4.12 | 4.31 | 4.31 | +2.62% | 1,841,853 | 0.86 |
| Oct 14, 2026 | 4.30 | 4.32 | 4.15 | 4.20 | 4.20 | -3.23% | 1,765,167 | 0.83 |
| Oct 13, 2026 | 4.41 | 4.43 | 4.32 | 4.34 | 4.34 | -2.03% | 1,585,842 | 0.74 |
| Oct 12, 2026 | 4.43 | 4.46 | 4.40 | 4.43 | 4.43 | -0.45% | 1,220,598 | 0.57 |
| Oct 09, 2026 | 4.37 | 4.49 | 4.35 | 4.45 | 4.45 | +3.01% | 1,280,243 | 0.60 |
| Oct 08, 2026 | 4.41 | 4.44 | 4.30 | 4.32 | 4.32 | -2.70% | 960,231 | 0.45 |
| Oct 07, 2026 | 4.35 | 4.46 | 4.31 | 4.44 | 4.44 | -1.77% | 1,661,822 | 0.78 |
| Oct 06, 2026 | 4.40 | 4.57 | 4.36 | 4.52 | 4.52 | +2.73% | 2,488,479 | 1.18 |
| Oct 05, 2026 | 4.21 | 4.48 | 4.20 | 4.40 | 4.40 | +5.77% | 2,456,400 | 1.16 |
| Oct 02, 2026 | 4.30 | 4.31 | 4.13 | 4.16 | 4.16 | -2.58% | 2,717,735 | 1.29 |
| Oct 01, 2026 | 4.57 | 4.61 | 4.23 | 4.27 | 4.27 | -6.97% | 4,510,845 | 2.20 |
| Sep 30, 2026 | 4.56 | 4.61 | 4.53 | 4.59 | 4.59 | +0.88% | 1,500,967 | 0.74 |
| Sep 29, 2026 | 4.68 | 4.68 | 4.53 | 4.55 | 4.55 | -2.15% | 1,565,020 | 0.76 |
| Sep 28, 2026 | 4.64 | 4.70 | 4.61 | 4.65 | 4.65 | +0.22% | 1,779,334 | 0.86 |
| Sep 25, 2026 | 4.70 | 4.72 | 4.63 | 4.64 | 4.64 | -1.28% | 1,304,903 | 0.63 |
| Sep 24, 2026 | 4.70 | 4.74 | 4.64 | 4.70 | 4.70 | -0.21% | 1,974,865 | 0.95 |
| Sep 23, 2026 | 4.84 | 4.88 | 4.70 | 4.71 | 4.71 | -3.48% | 1,622,948 | 0.78 |
| Sep 22, 2026 | 4.92 | 4.99 | 4.80 | 4.88 | 4.88 | -0.20% | 1,689,806 | 0.80 |
| Sep 21, 2026 | 4.83 | 4.90 | 4.76 | 4.89 | 4.89 | +3.38% | 1,574,733 | 0.74 |
| Sep 18, 2026 | 4.78 | 4.83 | 4.71 | 4.73 | 4.73 | -0.21% | 1,886,718 | 0.88 |
| Sep 17, 2026 | 4.78 | 4.78 | 4.71 | 4.74 | 4.74 | +1.07% | 1,396,777 | 0.65 |
| Sep 16, 2026 | 4.73 | 4.74 | 4.62 | 4.69 | 4.69 | -0.42% | 3,271,940 | 1.53 |
| Sep 15, 2026 | 4.86 | 4.86 | 4.70 | 4.71 | 4.71 | -2.89% | 2,157,611 | 1.01 |
| Sep 14, 2026 | 4.83 | 4.97 | 4.82 | 4.85 | 4.85 | +0.41% | 2,082,539 | 0.97 |
| Sep 11, 2026 | 4.92 | 4.97 | 4.83 | 4.83 | 4.83 | -1.43% | 1,599,961 | 0.74 |
| Sep 10, 2026 | 4.98 | 5.03 | 4.87 | 4.90 | 4.90 | -2.58% | 2,383,035 | 1.10 |
| Sep 09, 2026 | 5.03 | 5.11 | 5.00 | 5.03 | 5.03 | +0.60% | 1,503,365 | 0.68 |
| Sep 08, 2026 | 5.04 | 5.09 | 4.98 | 5.00 | 5.00 | -1.57% | 1,193,230 | 0.53 |
| Sep 07, 2026 | 5.01 | 5.14 | 5.00 | 5.08 | 5.08 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.01 | 5.14 | 5.00 | 5.08 | 5.08 | +0.20% | 1,952,830 | 0.82 |
| Sep 03, 2026 | 4.81 | 5.07 | 4.73 | 5.07 | 5.07 | +5.85% | 4,174,196 | 1.76 |
| Sep 02, 2026 | 4.89 | 4.94 | 4.78 | 4.79 | 4.79 | -1.84% | 1,894,533 | 0.78 |
| Sep 01, 2026 | 4.97 | 5.02 | 4.86 | 4.88 | 4.88 | -3.17% | 1,585,410 | 0.64 |
| Aug 31, 2026 | 5.00 | 5.14 | 4.92 | 5.04 | 5.04 | -0.10% | 2,380,745 | 0.91 |
| Aug 28, 2026 | 5.05 | 5.12 | 4.98 | 5.05 | 5.05 | -0.30% | 2,312,306 | 0.85 |
| Aug 27, 2026 | 5.49 | 5.49 | 5.02 | 5.06 | 5.06 | -7.33% | 3,609,800 | 1.31 |
| Aug 26, 2026 | 5.21 | 5.48 | 5.13 | 5.46 | 5.46 | -0.09% | 4,728,324 | 1.69 |
| Aug 25, 2026 | 5.21 | 5.47 | 5.21 | 5.47 | 5.47 | +5.10% | 3,256,660 | 1.13 |
| Aug 24, 2026 | 5.24 | 5.24 | 5.13 | 5.20 | 5.20 | -2.44% | 2,205,111 | 0.71 |
