TIGR - UP Fintech Holding Ltd
7.6
-0.180 -2.368%
Share volume: 1,482,123
Last Updated: 03-11-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$7.78
-0.18
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $7.63 | $7.63 | $7.70 | $7.70 | $7.49 | $7.49 | $7.60 | $7.60 | 1,482,123 | $1,482,123.00 |
| 03-10-2026 | $7.43 | $7.43 | $7.85 | $7.85 | $7.42 | $7.42 | $7.78 | $7.78 | 3,040,857 | $3,040,857.00 |
| 03-09-2026 | $7.13 | $7.13 | $7.32 | $7.32 | $6.98 | $6.98 | $7.31 | $7.31 | 1,950,813 | $1,950,813.00 |
| 03-06-2026 | $7.24 | $7.24 | $7.30 | $7.30 | $7.15 | $7.15 | $7.20 | $7.20 | 1,737,749 | $1,737,749.00 |
| 03-05-2026 | $7.52 | $7.52 | $7.58 | $7.58 | $7.14 | $7.14 | $7.32 | $7.32 | 3,415,354 | $3,415,354.00 |
| 03-04-2026 | $7.53 | $7.53 | $7.72 | $7.72 | $7.50 | $7.50 | $7.61 | $7.61 | 1,859,628 | $1,859,628.00 |
| 03-03-2026 | $7.50 | $7.50 | $7.52 | $7.52 | $7.19 | $7.19 | $7.41 | $7.41 | 2,387,694 | $2,387,694.00 |
| 03-02-2026 | $7.60 | $7.60 | $7.84 | $7.84 | $7.54 | $7.54 | $7.81 | $7.81 | 1,784,807 | $1,784,807.00 |
| 02-27-2026 | $7.96 | $7.96 | $7.96 | $7.96 | $7.74 | $7.74 | $7.82 | $7.82 | 1,586,715 | $1,586,715.00 |
| 02-26-2026 | $7.99 | $7.99 | $8.17 | $8.17 | $7.91 | $7.91 | $8.08 | $8.08 | 1,847,278 | $1,847,278.00 |