NASDAQ:TIGR | Historical Stock Price | UP Fintech Holding Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-03-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.24$3.92$6.86$12.00$21.00$36.732019-03-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.55$3.55259,000——
2019-12-30$3.60$3.60491,200——
2019-12-27$3.39$3.39281,300——
2019-12-26$3.50$3.50443,600——
2019-12-24$3.57$3.57103,900——
2019-12-23$3.62$3.62314,400——
2019-12-20$3.75$3.75586,000——
2019-12-19$3.58$3.58432,300——
2019-12-18$3.45$3.45166,400——
2019-12-17$3.47$3.47365,900——
2019-12-16$3.35$3.35224,600——
2019-12-13$3.30$3.30209,800——
2019-12-12$3.31$3.31126,900——
2019-12-11$3.29$3.29141,500——
2019-12-10$3.30$3.30185,100——
2019-12-09$3.34$3.3468,200——
2019-12-06$3.35$3.35109,700——
2019-12-05$3.40$3.40257,800——
2019-12-04$3.28$3.28144,700——
2019-12-03$3.36$3.36248,200——
2019-12-02$3.41$3.41557,000——
2019-11-29$3.58$3.58189,700——
2019-11-27$3.65$3.65306,000——
2019-11-26$3.75$3.75283,000——
2019-11-25$3.68$3.681,170,300——
2019-11-22$3.68$3.68172,900——
2019-11-21$3.70$3.70186,600——
2019-11-20$3.62$3.62241,400——
2019-11-19$3.72$3.72290,200——
2019-11-18$3.86$3.86173,200——
2019-11-15$3.83$3.83195,800——
2019-11-14$3.81$3.81176,600——
2019-11-13$3.89$3.89164,700——
2019-11-12$3.93$3.93165,600——
2019-11-11$3.98$3.98139,700——
2019-11-08$4.12$4.12255,900——
2019-11-07$4.08$4.08337,800——
2019-11-06$4.09$4.09423,400——
2019-11-05$4.00$4.00295,600——
2019-11-04$4.11$4.11544,800——
2019-11-01$3.92$3.92100,300——
2019-10-31$3.96$3.9691,800——
2019-10-30$3.99$3.99162,400——
2019-10-29$3.98$3.98250,000——
2019-10-28$3.91$3.91293,300——
2019-10-25$3.91$3.91304,300——
2019-10-24$3.97$3.97132,900——
2019-10-23$3.92$3.92151,000——
2019-10-22$4.00$4.00117,800——
2019-10-21$4.04$4.04221,900——
2019-10-18$4.15$4.15131,800——
2019-10-17$4.20$4.20324,000——
2019-10-16$4.27$4.271,197,300——
2019-10-15$4.06$4.06299,300——
2019-10-14$4.14$4.14139,000——
2019-10-11$4.15$4.15158,700——
2019-10-10$4.06$4.06120,500——
2019-10-09$4.15$4.15171,300——
2019-10-08$4.05$4.05149,300——
2019-10-07$4.08$4.0854,600——
2019-10-04$4.11$4.11106,300——
2019-10-03$4.18$4.18337,900——
2019-10-02$3.98$3.98304,700——
2019-10-01$3.93$3.93367,700——
2019-09-30$4.24$4.24155,300——
2019-09-27$4.22$4.22306,700——
2019-09-26$4.32$4.32199,500——
2019-09-25$4.49$4.49205,500——
2019-09-24$4.50$4.50277,000——
2019-09-23$4.72$4.72114,600——
2019-09-20$4.67$4.67175,200——
2019-09-19$4.76$4.76135,900——
2019-09-18$4.77$4.77219,400——
2019-09-17$4.94$4.94244,400——
2019-09-16$4.98$4.98496,900——
2019-09-13$4.70$4.70234,200——
2019-09-12$4.56$4.56239,900——
2019-09-11$4.75$4.75325,800——
2019-09-10$4.51$4.51115,800——
2019-09-09$4.42$4.42257,000——
2019-09-06$4.61$4.61211,900——
2019-09-05$4.60$4.60363,200——
2019-09-04$4.60$4.60384,600——
2019-09-03$4.35$4.35216,200——
2019-08-30$4.34$4.34160,600——
2019-08-29$4.31$4.31310,900——
2019-08-28$4.37$4.37298,600——
2019-08-27$4.51$4.51390,500——
2019-08-26$4.50$4.501,067,600——
2019-08-23$5.09$5.092,482,600——
2019-08-22$5.00$5.00704,400——
2019-08-21$4.90$4.90371,200——
2019-08-20$4.86$4.86685,900——
2019-08-19$4.70$4.70596,000——
2019-08-16$4.45$4.45474,000——
2019-08-15$4.24$4.24477,500——
2019-08-14$4.07$4.07255,500——
2019-08-13$4.17$4.17190,000——
2019-08-12$4.16$4.16155,300——
2019-08-09$4.23$4.23169,700——
2019-08-08$4.35$4.35413,600——
2019-08-07$4.30$4.30395,600——
2019-08-06$4.07$4.07334,600——
2019-08-05$4.01$4.01851,200——
2019-08-02$4.00$4.00992,600——
2019-08-01$4.14$4.14415,700——
2019-07-31$4.20$4.20451,700——
2019-07-30$4.31$4.31213,600——
2019-07-29$4.31$4.31522,000——
2019-07-26$4.20$4.20462,100——
2019-07-25$4.27$4.27573,700——
2019-07-24$4.37$4.37412,800——
2019-07-23$4.38$4.38714,500——
2019-07-22$4.31$4.311,836,000——
2019-07-19$4.68$4.68370,100——
2019-07-18$4.62$4.62523,400——
2019-07-17$4.67$4.671,027,100——
2019-07-16$4.86$4.86580,400——
2019-07-15$4.95$4.95478,600——
2019-07-12$5.02$5.02690,600——
2019-07-11$4.90$4.901,236,400——
2019-07-10$5.25$5.251,067,100——
2019-07-09$5.41$5.411,420,800——
2019-07-08$5.03$5.03992,000——
2019-07-05$5.03$5.03872,800——
2019-07-03$5.18$5.18946,600——
2019-07-02$5.22$5.224,803,000——
2019-07-01$5.46$5.463,056,800——
2019-06-28$5.57$5.571,495,100——
2019-06-27$5.25$5.251,015,600——
2019-06-26$5.08$5.08744,700——
2019-06-25$4.95$4.95925,200——
2019-06-24$4.91$4.911,529,000——
2019-06-21$5.14$5.141,034,400——
2019-06-20$5.32$5.326,204,800——
2019-06-19$5.34$5.342,728,400——
2019-06-18$5.29$5.294,271,100——
2019-06-17$5.54$5.545,521,600——
2019-06-14$4.11$4.11672,700——
2019-06-13$4.30$4.30867,500——
2019-06-12$4.41$4.41677,800——
2019-06-11$4.61$4.611,818,600——
2019-06-10$4.37$4.37511,200——
2019-06-07$4.32$4.32623,300——
2019-06-06$4.26$4.26679,200——
2019-06-05$4.45$4.451,087,900——
2019-06-04$4.86$4.861,272,300——
2019-06-03$4.49$4.491,905,800——
2019-05-31$4.72$4.721,299,700——
2019-05-30$5.15$5.151,193,200——
2019-05-29$5.19$5.19962,300——
2019-05-28$5.36$5.361,700,300——
2019-05-24$5.29$5.291,185,700——
2019-05-23$5.40$5.401,520,100——
2019-05-22$5.76$5.761,790,800——
2019-05-21$6.25$6.253,473,700——
2019-05-20$5.63$5.632,517,000——
2019-05-17$5.77$5.7710,111,600——
2019-05-16$6.98$6.988,181,400——
2019-05-15$8.25$8.255,910,800——
2019-05-14$7.70$7.704,444,000——
2019-05-13$7.79$7.794,242,000——
2019-05-10$8.29$8.295,236,200——
2019-05-09$9.01$9.015,015,300——
2019-05-08$10.73$10.733,211,200——
2019-05-07$10.92$10.926,492,100——
2019-05-06$12.61$12.612,903,800——
2019-05-03$13.26$13.261,124,700——
2019-05-02$13.16$13.16831,500——
2019-05-01$13.50$13.501,016,800——
2019-04-30$13.64$13.645,823,600——
2019-04-29$15.62$15.624,422,200——
2019-04-26$16.76$16.766,530,900——
2019-04-25$14.63$14.63816,500——
2019-04-24$14.93$14.93424,800——
2019-04-23$15.41$15.411,129,300——
2019-04-22$14.50$14.504,634,100——
2019-04-18$15.52$15.524,988,500——
2019-04-17$15.93$15.937,531,900——
2019-04-16$22.00$22.006,889,300——
2019-04-15$19.21$19.212,710,500——
2019-04-12$17.61$17.611,791,800——
2019-04-11$17.00$17.002,081,900——
2019-04-10$15.21$15.213,277,000——
2019-04-09$14.75$14.751,975,900——
2019-04-08$14.89$14.891,261,100——
2019-04-05$15.30$15.301,617,100——
2019-04-04$15.39$15.393,734,800——
2019-04-03$15.34$15.343,726,900——
2019-04-02$14.92$14.922,332,900——
2019-04-01$14.00$14.005,325,500——
2019-03-29$12.94$12.944,340,100——
2019-03-28$12.26$12.262,085,300——
2019-03-27$12.87$12.873,482,000——
2019-03-26$12.05$12.055,739,600——
2019-03-25$11.30$11.303,990,900——
2019-03-22$10.82$10.824,108,200——
2019-03-21$10.45$10.457,800,800——
2019-03-20$10.92$10.9221,973,500——