TIGR - UP Fintech Holding Ltd
6.6
0.080 1.212%
Share volume: 1,664,071
Last Updated: 04-30-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$6.52
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $6.54 | $6.54 | $6.65 | $6.65 | $6.51 | $6.51 | $6.60 | $6.60 | 1,664,071 | $1,664,071.00 |
| 04-29-2026 | $6.70 | $6.70 | $6.73 | $6.73 | $6.50 | $6.50 | $6.52 | $6.52 | 1,817,711 | $1,817,711.00 |
| 04-28-2026 | $6.67 | $6.67 | $6.72 | $6.72 | $6.52 | $6.52 | $6.70 | $6.70 | 1,893,647 | $1,893,647.00 |
| 04-27-2026 | $6.88 | $6.88 | $6.92 | $6.92 | $6.75 | $6.75 | $6.77 | $6.77 | 1,513,919 | $1,513,919.00 |
| 04-24-2026 | $6.69 | $6.69 | $6.96 | $6.96 | $6.67 | $6.67 | $6.94 | $6.94 | 2,493,060 | $2,493,060.00 |
| 04-23-2026 | $6.92 | $6.92 | $7.00 | $7.00 | $6.50 | $6.50 | $6.60 | $6.60 | 3,913,741 | $3,913,741.00 |
| 04-22-2026 | $6.97 | $6.97 | $7.14 | $7.14 | $6.94 | $6.94 | $7.03 | $7.03 | 1,783,393 | $1,783,393.00 |
| 04-21-2026 | $7.12 | $7.12 | $7.17 | $7.17 | $6.86 | $6.86 | $6.89 | $6.89 | 2,451,212 | $2,451,212.00 |
| 04-20-2026 | $7.18 | $7.18 | $7.28 | $7.28 | $7.08 | $7.08 | $7.11 | $7.11 | 1,886,402 | $1,886,402.00 |
| 04-17-2026 | $7.27 | $7.27 | $7.42 | $7.42 | $7.23 | $7.23 | $7.30 | $7.30 | 2,560,849 | $2,560,849.00 |