Register for real-time alerts, custom portfolio, and market movers
TIGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 3.16 | 0.02 | 0.64% | 3.15 | 3.21 | 3.14 | 556,990 |
| Apr 16 2024 | 3.14 | -0.04 | -1.26% | 3.16 | 3.18 | 3.105 | 677,802 |
| Apr 15 2024 | 3.18 | -0.11 | -3.34% | 3.31 | 3.33 | 3.18 | 821,351 |
| Apr 12 2024 | 3.29 | -0.09 | -2.66% | 3.35 | 3.36 | 3.28 | 636,364 |
| Apr 11 2024 | 3.38 | -0.01 | -0.29% | 3.45 | 3.46 | 3.34 | 561,501 |
| Apr 10 2024 | 3.39 | -0.15 | -4.24% | 3.50 | 3.562 | 3.38 | 1,142,387 |
| Apr 09 2024 | 3.54 | 0.06 | 1.72% | 3.52 | 3.57 | 3.475 | 679,921 |
| Apr 08 2024 | 3.48 | 0.13 | 3.88% | 3.38 | 3.53 | 3.38 | 1,194,517 |
| Apr 05 2024 | 3.35 | 0.03 | 0.90% | 3.33 | 3.41 | 3.30 | 845,832 |
| Apr 04 2024 | 3.32 | 0.00 | 0.00% | 3.38 | 3.44 | 3.32 | 1,080,413 |
| Apr 03 2024 | 3.32 | -0.03 | -0.90% | 3.30 | 3.36 | 3.298 | 1,334,877 |
| Apr 02 2024 | 3.35 | -0.10 | -2.90% | 3.42 | 3.44 | 3.35 | 1,099,365 |
| Apr 01 2024 | 3.45 | 0.01 | 0.29% | 3.46 | 3.59 | 3.43 | 1,408,640 |
| Mar 28 2024 | 3.44 | 0.01 | 0.29% | 3.49 | 3.54 | 3.42 | 1,336,206 |
| Mar 27 2024 | 3.43 | 0.02 | 0.59% | 3.40 | 3.48 | 3.40 | 1,117,226 |
| Mar 26 2024 | 3.41 | -0.09 | -2.57% | 3.55 | 3.615 | 3.40 | 1,693,455 |
| Mar 25 2024 | 3.50 | -0.10 | -2.78% | 3.67 | 3.72 | 3.50 | 1,741,629 |
| Mar 22 2024 | 3.60 | -0.21 | -5.51% | 3.77 | 3.77 | 3.60 | 1,870,650 |
| Mar 21 2024 | 3.81 | -0.25 | -6.16% | 3.99 | 4.0321 | 3.81 | 1,940,014 |
| Mar 20 2024 | 4.06 | -0.41 | -9.17% | 4.28 | 4.49 | 3.89 | 4,094,077 |
| Mar 19 2024 | 4.47 | -0.01 | -0.22% | 4.42 | 4.505 | 4.2901 | 917,056 |
| Mar 18 2024 | 4.48 | 0.16 | 3.70% | 4.37 | 4.59 | 4.33 | 1,238,466 |
| Mar 15 2024 | 4.32 | -0.10 | -2.26% | 4.50 | 4.52 | 4.30 | 1,300,683 |
| Mar 14 2024 | 4.42 | -0.55 | -11.07% | 4.70 | 4.70 | 4.3703 | 1,955,066 |
| Mar 13 2024 | 4.97 | 0.28 | 5.97% | 4.65 | 5.05 | 4.62 | 2,844,716 |
| Mar 12 2024 | 4.69 | 0.28 | 6.35% | 4.50 | 4.72 | 4.41 | 1,841,603 |
| Mar 11 2024 | 4.41 | 0.28 | 6.78% | 4.20 | 4.48 | 4.18 | 1,566,412 |
| Mar 08 2024 | 4.13 | -0.01 | -0.24% | 4.12 | 4.23 | 4.09 | 502,372 |
| Mar 07 2024 | 4.14 | -0.07 | -1.66% | 4.17 | 4.17 | 4.065 | 549,548 |
| Mar 06 2024 | 4.21 | 0.12 | 2.93% | 4.19 | 4.32 | 4.17 | 1,141,938 |
| Mar 05 2024 | 4.09 | -0.06 | -1.45% | 4.06 | 4.15 | 4.015 | 667,012 |
| Mar 04 2024 | 4.15 | -0.17 | -3.94% | 4.31 | 4.31 | 4.02 | 1,547,821 |
| Mar 01 2024 | 4.32 | 0.30 | 7.46% | 4.07 | 4.40 | 4.05 | 1,664,867 |
| Feb 29 2024 | 4.02 | 0.05 | 1.26% | 4.01 | 4.11 | 3.99 | 688,706 |
| Feb 28 2024 | 3.97 | -0.11 | -2.70% | 4.00 | 4.025 | 3.9008 | 590,026 |
| Feb 27 2024 | 4.08 | 0.13 | 3.29% | 3.95 | 4.13 | 3.88 | 1,069,162 |
| Feb 26 2024 | 3.95 | 0.02 | 0.51% | 3.90 | 3.98 | 3.88 | 455,557 |
| Feb 23 2024 | 3.93 | -0.06 | -1.50% | 4.02 | 4.02 | 3.91 | 358,524 |
| Feb 22 2024 | 3.99 | 0.08 | 2.05% | 3.95 | 3.995 | 3.91 | 447,378 |
| Feb 21 2024 | 3.91 | 0.02 | 0.51% | 4.02 | 4.03 | 3.89 | 306,325 |
| Feb 20 2024 | 3.89 | -0.14 | -3.47% | 4.00 | 4.00 | 3.855 | 711,156 |
| Feb 16 2024 | 4.03 | 0.09 | 2.28% | 4.01 | 4.09 | 4.00 | 583,028 |
| Feb 15 2024 | 3.94 | -0.09 | -2.23% | 3.99 | 4.045 | 3.90 | 561,439 |
| Feb 14 2024 | 4.03 | 0.28 | 7.47% | 3.82 | 4.055 | 3.80 | 830,898 |
| Feb 13 2024 | 3.75 | -0.13 | -3.35% | 3.78 | 3.849 | 3.71 | 456,755 |
| Feb 12 2024 | 3.88 | 0.06 | 1.57% | 3.84 | 3.97 | 3.83 | 494,075 |
| Feb 09 2024 | 3.82 | 0.02 | 0.53% | 3.82 | 3.85 | 3.76 | 417,947 |
| Feb 08 2024 | 3.80 | 0.01 | 0.26% | 3.75 | 3.83 | 3.73 | 392,308 |
| Feb 07 2024 | 3.79 | -0.03 | -0.79% | 3.72 | 3.83 | 3.66 | 834,873 |
| Feb 06 2024 | 3.82 | 0.24 | 6.70% | 3.73 | 3.85 | 3.7119 | 947,460 |
| Feb 05 2024 | 3.58 | -0.12 | -3.24% | 3.69 | 3.702 | 3.565 | 745,025 |
| Feb 02 2024 | 3.70 | -0.06 | -1.60% | 3.70 | 3.765 | 3.661 | 403,116 |
| Feb 01 2024 | 3.76 | 0.03 | 0.80% | 3.75 | 3.835 | 3.70 | 554,704 |
| Jan 31 2024 | 3.73 | -0.03 | -0.80% | 3.70 | 3.85 | 3.70 | 574,194 |
| Jan 30 2024 | 3.76 | -0.12 | -3.09% | 3.75 | 3.81 | 3.74 | 474,436 |
| Jan 29 2024 | 3.88 | -0.03 | -0.77% | 3.87 | 3.90 | 3.75 | 550,146 |
| Jan 26 2024 | 3.91 | -0.01 | -0.26% | 3.83 | 3.95 | 3.83 | 746,766 |
| Jan 25 2024 | 3.92 | -0.07 | -1.75% | 4.30 | 4.3198 | 3.79 | 2,127,787 |
| Jan 24 2024 | 3.99 | 0.20 | 5.28% | 4.01 | 4.03 | 3.855 | 1,301,100 |
| Jan 23 2024 | 3.79 | 0.13 | 3.55% | 3.80 | 3.96 | 3.77 | 1,072,622 |
| Jan 22 2024 | 3.66 | 0.07 | 1.95% | 3.50 | 3.70 | 3.43 | 1,233,314 |
| Jan 19 2024 | 3.59 | -0.04 | -1.10% | 3.56 | 3.65 | 3.53 | 670,486 |
