UP Fintech Holding Limited - American Depositary Shares representing fifteen (TIGR)
8.2400
-0.4100 (-4.74%)
NASDAQ · Last Trade: Apr 3rd, 2:30 PM EDT
Historical Prices For UP Fintech Holding Limited - American Depositary Shares representing fifteen (TIGR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 8.55 | 8.78 | 8.48 | 8.65 | 3,187,665 | 8.65 |
| 4/01/2025 | 8.62 | 8.96 | 8.53 | 8.68 | 4,427,418 | 8.68 |
| 3/31/2025 | 8.38 | 8.77 | 8.20 | 8.59 | 6,779,055 | 8.59 |
| 3/28/2025 | 8.86 | 8.97 | 8.55 | 8.67 | 6,556,818 | 8.67 |
| 3/27/2025 | 8.83 | 9.50 | 8.82 | 9.10 | 8,095,275 | 9.10 |
| 3/26/2025 | 9.09 | 9.37 | 8.62 | 8.83 | 8,050,823 | 8.83 |
| 3/25/2025 | 8.70 | 9.36 | 8.67 | 9.01 | 9,273,149 | 9.01 |
| 3/24/2025 | 8.95 | 9.05 | 8.74 | 8.83 | 5,917,397 | 8.83 |
| 3/21/2025 | 8.72 | 8.95 | 8.56 | 8.86 | 6,507,756 | 8.86 |
| 3/20/2025 | 9.32 | 9.32 | 8.63 | 8.86 | 8,804,495 | 8.86 |
| 3/19/2025 | 9.41 | 10.00 | 9.35 | 9.66 | 14,932,025 | 9.66 |
| 3/18/2025 | 8.11 | 9.73 | 8.11 | 9.69 | 30,445,087 | 9.69 |
| 3/17/2025 | 7.89 | 8.06 | 7.62 | 7.97 | 7,430,167 | 7.97 |
| 3/14/2025 | 7.36 | 7.67 | 7.36 | 7.65 | 5,277,879 | 7.65 |
| 3/13/2025 | 7.21 | 7.29 | 6.97 | 7.01 | 4,041,097 | 7.01 |
| 3/12/2025 | 7.06 | 7.34 | 6.93 | 7.31 | 3,224,420 | 7.31 |
| 3/11/2025 | 7.00 | 7.18 | 6.88 | 7.07 | 4,864,554 | 7.07 |
| 3/10/2025 | 7.23 | 7.28 | 6.68 | 6.78 | 6,275,043 | 6.78 |
| 3/07/2025 | 7.33 | 7.57 | 7.07 | 7.36 | 3,462,104 | 7.36 |
| 3/06/2025 | 7.74 | 7.80 | 7.20 | 7.32 | 4,974,489 | 7.32 |
| 3/05/2025 | 7.38 | 7.74 | 7.18 | 7.67 | 5,839,209 | 7.67 |
| 3/04/2025 | 6.84 | 7.24 | 6.70 | 7.08 | 6,411,347 | 7.08 |
| 3/03/2025 | 7.25 | 7.31 | 6.84 | 6.92 | 5,009,161 | 6.92 |
| 2/28/2025 | 6.98 | 7.30 | 6.90 | 7.24 | 6,589,709 | 7.24 |
| 2/27/2025 | 7.51 | 7.71 | 7.28 | 7.37 | 5,462,756 | 7.37 |
| 2/26/2025 | 7.48 | 7.93 | 7.41 | 7.73 | 12,580,515 | 7.73 |
| 2/25/2025 | 7.19 | 7.23 | 6.82 | 7.06 | 5,507,540 | 7.06 |
| 2/24/2025 | 7.90 | 7.92 | 6.96 | 7.09 | 17,803,335 | 7.09 |
| 2/21/2025 | 8.65 | 9.33 | 8.18 | 8.20 | 15,479,929 | 8.20 |
| 2/20/2025 | 8.56 | 8.74 | 8.05 | 8.30 | 8,229,515 | 8.30 |
| 2/19/2025 | 8.54 | 8.57 | 8.10 | 8.10 | 5,329,207 | 8.10 |
| 2/18/2025 | 9.05 | 9.08 | 8.25 | 8.56 | 12,387,991 | 8.56 |
| 2/14/2025 | 9.20 | 9.29 | 8.44 | 8.87 | 16,074,909 | 8.87 |
| 2/13/2025 | 7.90 | 8.49 | 7.85 | 8.47 | 7,965,720 | 8.47 |
| 2/12/2025 | 7.61 | 8.63 | 7.60 | 8.32 | 16,517,197 | 8.32 |
| 2/11/2025 | 7.55 | 7.68 | 7.33 | 7.45 | 5,484,804 | 7.45 |
| 2/10/2025 | 7.98 | 8.08 | 7.39 | 7.68 | 11,399,936 | 7.68 |
| 2/07/2025 | 7.49 | 8.05 | 7.43 | 7.73 | 13,225,591 | 7.73 |
| 2/06/2025 | 7.37 | 7.60 | 7.21 | 7.25 | 6,033,465 | 7.25 |
| 2/05/2025 | 7.11 | 7.21 | 7.00 | 7.07 | 2,782,880 | 7.07 |
| 2/04/2025 | 6.94 | 7.42 | 6.93 | 7.22 | 9,657,051 | 7.22 |
| 2/03/2025 | 6.80 | 7.04 | 6.63 | 6.70 | 5,633,038 | 6.70 |
| 1/31/2025 | 7.27 | 7.32 | 7.02 | 7.05 | 4,073,305 | 7.05 |
| 1/30/2025 | 6.90 | 7.44 | 6.88 | 7.30 | 6,833,154 | 7.30 |
| 1/29/2025 | 7.34 | 7.35 | 6.79 | 6.82 | 7,241,078 | 6.82 |
| 1/28/2025 | 6.74 | 7.26 | 6.61 | 7.25 | 4,672,778 | 7.25 |
| 1/27/2025 | 6.90 | 6.96 | 6.57 | 6.62 | 4,701,950 | 6.62 |
| 1/24/2025 | 7.08 | 7.23 | 6.88 | 7.07 | 5,552,720 | 7.07 |
| 1/23/2025 | 6.47 | 7.08 | 6.45 | 6.91 | 5,829,998 | 6.91 |
| 1/22/2025 | 6.43 | 6.66 | 6.34 | 6.53 | 2,638,934 | 6.53 |
| 1/21/2025 | 6.81 | 6.87 | 6.36 | 6.45 | 6,071,284 | 6.45 |
| 1/17/2025 | 6.22 | 6.86 | 6.21 | 6.77 | 9,852,346 | 6.77 |
| 1/16/2025 | 6.19 | 6.26 | 6.07 | 6.24 | 1,438,544 | 6.24 |
| 1/15/2025 | 6.27 | 6.31 | 6.04 | 6.19 | 2,360,494 | 6.19 |
| 1/14/2025 | 6.12 | 6.32 | 6.01 | 6.16 | 4,286,853 | 6.16 |
| 1/13/2025 | 5.68 | 5.92 | 5.63 | 5.78 | 2,650,731 | 5.78 |
| 1/10/2025 | 6.07 | 6.07 | 5.73 | 5.76 | 3,697,400 | 5.76 |
| 1/08/2025 | 6.28 | 6.28 | 6.12 | 6.24 | 2,958,343 | 6.24 |
| 1/07/2025 | 6.66 | 6.68 | 6.34 | 6.38 | 2,984,524 | 6.38 |
| 1/06/2025 | 6.80 | 6.92 | 6.59 | 6.63 | 4,112,895 | 6.63 |
| 1/03/2025 | 6.76 | 6.78 | 6.54 | 6.61 | 2,951,177 | 6.61 |