UP Fintech Stock Price History
NASDAQ: TIGRFinanceInvestment Bankers/Brokers/ServiceUSD
4.45+0.13 (+3.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TIGR price history at a glance
The price history for UP Fintech (TIGR) on this page begins on March 18, 2019, when the stock closed at $10.82; it most recently closed at $4.45 on October 5, 2026. The highest price in this record is $38.50, reached on February 15, 2021; the latest close is 88.4% below that peak. Across the 6 complete calendar years in the table, TIGR finished higher in 4 and lower in 2. Its best year was 2020 (+126.2%) and its worst was 2021 (-38.2%).
Over roughly 8 years the share price changed -58.9%, a -11.1% compound annual price return (excluding dividends). In the last 12 months alone, TIGR has lost 56.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $38.50
- Date of high
- Feb 15, 2021
- Low since 2019
- $2.03
- Date of low
- Mar 16, 2020
- 52-week high
- $11.35
- 52-week low
- $4.00
- IPO year
- 2019
- Last close
- $4.45
TIGR returns
1 week
+6.97%
1 month
-11.53%
3 months
-3.47%
6 months
-33.08%
Year to date
-53.45%
1 year
-56.24%
3 years
-14.96%
5 years
-45.39%
TIGR price return, excluding dividends.
TIGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.45 | -57.38% |
| 2025 | 10.44 | +57.94% |
| 2024 | 6.61 | +49.55% |
| 2023 | 4.42 | +29.62% |
| 2022 | 3.41 | -30.55% |
| 2021 | 4.91 | -38.16% |
| 2020 | 7.94 | +126.21% |
| 2019* | 3.51 | -67.56% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
TIGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.37 | 4.49 | 4.35 | 4.45 | +3.01% | |
| 4.41 | 4.44 | 4.30 | 4.32 | -4.42% | |
| 4.40 | 4.57 | 4.36 | 4.52 | +2.73% | |
| 4.21 | 4.48 | 4.20 | 4.40 | +5.77% | |
| 4.30 | 4.31 | 4.13 | 4.16 | -2.58% | |
| 4.57 | 4.61 | 4.23 | 4.27 | -6.97% | |
| 4.56 | 4.61 | 4.53 | 4.59 | +0.88% | |
| 4.68 | 4.68 | 4.53 | 4.55 | -2.15% | |
| 4.64 | 4.70 | 4.61 | 4.65 | +0.22% | |
| 4.70 | 4.72 | 4.63 | 4.64 | -1.28% | |
| 4.70 | 4.74 | 4.64 | 4.70 | -0.21% | |
| 4.84 | 4.88 | 4.70 | 4.71 | -3.48% | |
| 4.92 | 4.99 | 4.80 | 4.88 | -0.20% | |
| 4.83 | 4.90 | 4.76 | 4.89 | +3.38% | |
| 4.78 | 4.83 | 4.71 | 4.73 | -0.21% | |
| 4.78 | 4.78 | 4.71 | 4.74 | +1.07% | |
| 4.73 | 4.74 | 4.62 | 4.69 | -0.42% | |
| 4.86 | 4.86 | 4.70 | 4.71 | -2.89% | |
| 4.83 | 4.97 | 4.82 | 4.85 | +0.41% | |
| 4.92 | 4.97 | 4.83 | 4.83 | -1.43% | |
| 4.98 | 5.03 | 4.87 | 4.90 | -2.58% | |
| 5.03 | 5.11 | 5.00 | 5.03 | +0.60% | |
| 5.04 | 5.09 | 4.98 | 5.00 | -1.57% | |
| 5.01 | 5.14 | 5.00 | 5.08 | +0.20% | |
| 4.81 | 5.07 | 4.73 | 5.07 | +5.85% | |
| 4.89 | 4.94 | 4.78 | 4.79 | -1.84% | |
| 4.97 | 5.02 | 4.86 | 4.88 | -3.17% | |
| 5.00 | 5.14 | 4.92 | 5.04 | -0.10% | |
| 5.05 | 5.12 | 4.98 | 5.05 | -0.30% | |
| 5.49 | 5.49 | 5.02 | 5.06 | -7.33% | |
| 5.21 | 5.48 | 5.13 | 5.46 | -0.09% | |
| 5.21 | 5.47 | 5.21 | 5.47 | +5.10% | |
| 5.24 | 5.24 | 5.13 | 5.20 | -2.44% | |
| 5.15 | 5.38 | 5.14 | 5.33 | +5.13% | |
| 5.24 | 5.24 | 4.86 | 5.07 | +4.75% | |
| 4.83 | 4.90 | 4.77 | 4.84 | +1.26% | |
| 4.80 | 4.82 | 4.73 | 4.78 | -1.24% | |
| 4.63 | 4.86 | 4.63 | 4.84 | +5.22% | |
| 4.66 | 4.68 | 4.48 | 4.60 | -1.29% | |
| 4.55 | 4.70 | 4.54 | 4.66 | +1.75% | |
| 4.75 | 4.75 | 4.54 | 4.58 | -3.58% | |
| 4.85 | 4.85 | 4.68 | 4.75 | -3.26% | |
| 4.81 | 4.92 | 4.75 | 4.91 | +1.97% | |
| 4.80 | 4.83 | 4.75 | 4.82 | +1.58% | |
| 4.76 | 4.81 | 4.70 | 4.74 | -1.46% | |
| 4.78 | 4.86 | 4.72 | 4.81 | +0.63% | |
| 4.91 | 4.97 | 4.75 | 4.78 | -1.65% | |
| 4.90 | 4.90 | 4.80 | 4.86 | -0.82% | |
| 4.88 | 4.93 | 4.77 | 4.90 | +0.41% | |
| 4.75 | 4.90 | 4.75 | 4.88 | +1.88% | |
| 4.80 | 4.84 | 4.69 | 4.79 | -0.21% | |
| 4.81 | 4.85 | 4.68 | 4.80 | -2.24% | |
| 4.84 | 4.92 | 4.74 | 4.91 | +3.81% | |
| 4.86 | 4.86 | 4.68 | 4.73 | -2.87% | |
| 5.00 | 5.09 | 4.80 | 4.87 | -2.99% | |
| 4.79 | 5.07 | 4.75 | 5.02 | +4.37% | |
| 4.73 | 4.91 | 4.69 | 4.81 | +2.78% | |
| 4.61 | 4.75 | 4.61 | 4.68 | +1.52% | |
| 4.50 | 4.71 | 4.43 | 4.61 | -0.43% | |
| 4.72 | 4.78 | 4.60 | 4.63 | -1.70% | |
| 4.70 | 4.84 | 4.70 | 4.71 | +1.95% | |
| 4.61 | 4.67 | 4.58 | 4.62 | +0.65% | |
| 4.61 | 4.72 | 4.55 | 4.59 | -0.43% | |
| 4.77 | 4.83 | 4.58 | 4.61 | -2.12% | |
| 4.67 | 4.75 | 4.59 | 4.71 | +1.51% | |
| 4.53 | 4.72 | 4.49 | 4.64 | +2.65% | |
| 4.63 | 4.71 | 4.51 | 4.52 | -2.38% | |
| 4.62 | 4.65 | 4.54 | 4.63 | +1.09% | |
| 4.62 | 4.69 | 4.44 | 4.58 | -0.87% | |
| 4.37 | 4.70 | 4.37 | 4.62 | +5.00% | |
| 4.54 | 4.57 | 4.38 | 4.40 | -2.65% | |
| 4.69 | 4.72 | 4.52 | 4.52 | -3.62% | |
| 4.58 | 4.70 | 4.53 | 4.69 | +1.74% | |
| 4.64 | 4.71 | 4.57 | 4.61 | -1.07% | |
| 4.64 | 4.74 | 4.63 | 4.66 | +0.22% | |
| 4.61 | 4.76 | 4.58 | 4.65 | -2.11% | |
| 4.72 | 4.88 | 4.66 | 4.75 | +0.85% | |
| 4.73 | 4.75 | 4.64 | 4.71 | 0.00% | |
| 4.68 | 4.79 | 4.67 | 4.71 | +1.29% | |
| 4.73 | 4.83 | 4.65 | 4.65 | -1.69% | |
| 4.87 | 4.94 | 4.71 | 4.73 | -0.84% | |
| 4.80 | 4.85 | 4.67 | 4.77 | -0.63% | |
| 4.84 | 4.86 | 4.68 | 4.80 | -0.62% | |
| 4.63 | 5.05 | 4.63 | 4.83 | +2.33% | |
| 4.67 | 4.76 | 4.46 | 4.72 | +1.07% | |
| 4.53 | 4.74 | 4.52 | 4.67 | +4.24% | |
| 4.72 | 4.75 | 4.46 | 4.48 | -5.88% | |
| 4.65 | 4.82 | 4.58 | 4.76 | +1.93% | |
| 4.87 | 4.97 | 4.60 | 4.67 | -6.04% | |
| 5.05 | 5.24 | 4.69 | 4.97 | -3.87% | |
| 4.97 | 5.24 | 4.93 | 5.17 | +0.58% | |
| 4.99 | 5.28 | 4.91 | 5.14 | +2.59% | |
| 5.01 | 5.07 | 4.83 | 5.01 | -1.76% | |
| 5.03 | 5.17 | 4.80 | 5.10 | +1.80% | |
| 4.68 | 5.06 | 4.65 | 5.01 | +14.91% | |
| 4.01 | 4.74 | 4.00 | 4.36 | -25.34% | |
| 5.88 | 5.96 | 5.72 | 5.84 | -0.85% | |
| 5.86 | 6.00 | 5.76 | 5.89 | +1.20% | |
| 6.02 | 6.07 | 5.81 | 5.82 | -3.32% | |
| 6.15 | 6.16 | 5.97 | 6.02 | -2.27% | |
| 6.30 | 6.33 | 6.15 | 6.16 | -4.94% | |
| 6.54 | 6.60 | 6.39 | 6.48 | -2.41% | |
| 6.27 | 6.71 | 6.24 | 6.64 | +6.07% | |
| 6.32 | 6.37 | 6.15 | 6.26 | -1.88% | |
| 6.38 | 6.50 | 6.34 | 6.38 | -1.24% | |
| 6.45 | 6.55 | 6.28 | 6.46 | +0.47% | |
| 6.95 | 6.95 | 6.41 | 6.43 | -7.22% | |
| 6.78 | 7.00 | 6.72 | 6.93 | +4.05% | |
| 6.76 | 6.84 | 6.65 | 6.66 | -0.75% | |
| 6.73 | 6.91 | 6.70 | 6.71 | -0.89% | |
| 6.68 | 6.82 | 6.55 | 6.77 | +2.58% | |
| 6.54 | 6.65 | 6.51 | 6.60 | +1.23% | |
| 6.70 | 6.73 | 6.50 | 6.52 | -2.69% | |
| 6.67 | 6.72 | 6.52 | 6.70 | -1.03% | |
| 6.88 | 6.92 | 6.75 | 6.77 | -2.45% | |
| 6.69 | 6.96 | 6.67 | 6.94 | +5.15% | |
| 6.92 | 7.00 | 6.50 | 6.60 | -6.12% | |
| 6.97 | 7.14 | 6.94 | 7.03 | +2.03% | |
| 7.12 | 7.17 | 6.86 | 6.89 | -3.09% | |
| 7.18 | 7.28 | 7.08 | 7.11 | -2.60% | |
| 7.27 | 7.42 | 7.23 | 7.30 | +2.82% | |
| 7.34 | 7.41 | 7.07 | 7.10 | -1.80% | |
| 7.08 | 7.28 | 7.06 | 7.23 | +2.84% | |
| 6.93 | 7.17 | 6.93 | 7.03 | +2.33% | |
| 6.58 | 6.89 | 6.58 | 6.87 | +3.31% | |
| 6.74 | 6.74 | 6.53 | 6.65 | -0.30% | |
| 6.65 | 6.73 | 6.58 | 6.67 | -0.89% | |
| 6.88 | 6.97 | 6.60 | 6.73 | +7.17% | |
| 6.40 | 6.43 | 6.18 | 6.28 | -2.79% | |
| 6.40 | 6.53 | 6.40 | 6.46 | +1.25% | |
| 6.13 | 6.44 | 6.13 | 6.38 | -0.78% | |
| 6.44 | 6.58 | 6.38 | 6.43 | +2.06% | |
| 6.07 | 6.34 | 5.95 | 6.30 | +3.62% | |
| 6.11 | 6.18 | 6.01 | 6.08 | +0.16% | |
| 6.14 | 6.19 | 6.06 | 6.07 | -2.10% | |
| 6.46 | 6.53 | 6.15 | 6.20 | -6.06% | |
| 6.90 | 6.95 | 6.60 | 6.60 | -1.35% | |
| 6.75 | 6.84 | 6.66 | 6.69 | -2.05% | |
| 6.57 | 6.86 | 6.55 | 6.83 | +3.96% | |
| 6.72 | 6.73 | 6.50 | 6.57 | -3.81% | |
| 7.02 | 7.02 | 6.55 | 6.83 | -3.12% | |
| 7.38 | 7.41 | 7.04 | 7.05 | -5.24% | |
| 7.45 | 7.49 | 7.29 | 7.44 | +1.09% | |
| 7.46 | 7.50 | 7.32 | 7.36 | +0.82% | |
| 7.41 | 7.50 | 7.26 | 7.30 | -0.68% | |
| 7.58 | 7.63 | 7.34 | 7.35 | -3.29% | |
| 7.63 | 7.70 | 7.49 | 7.60 | -2.31% | |
| 7.43 | 7.85 | 7.42 | 7.78 | +6.43% | |
| 7.13 | 7.32 | 6.99 | 7.31 | +1.53% | |
| 7.24 | 7.30 | 7.15 | 7.20 | -1.64% | |
| 7.52 | 7.58 | 7.14 | 7.32 | -3.81% | |
| 7.53 | 7.72 | 7.51 | 7.61 | +2.70% | |
| 7.50 | 7.52 | 7.19 | 7.41 | -5.12% | |
| 7.60 | 7.84 | 7.54 | 7.81 | -0.13% | |
| 7.96 | 7.96 | 7.74 | 7.82 | -3.22% | |
| 7.99 | 8.17 | 7.91 | 8.08 | -0.25% | |
| 7.88 | 8.17 | 7.84 | 8.10 | +3.85% | |
| 7.71 | 7.90 | 7.53 | 7.80 | +1.17% | |
| 8.04 | 8.17 | 7.70 | 7.71 | -4.58% | |
| 7.93 | 8.19 | 7.93 | 8.08 | +0.12% | |
| 7.96 | 8.07 | 7.89 | 8.07 | +0.75% | |
| 8.09 | 8.12 | 7.92 | 8.01 | -0.62% | |
| 8.06 | 8.13 | 7.89 | 8.06 | +0.37% | |
| 8.00 | 8.17 | 7.90 | 8.03 | -0.37% | |
| 8.38 | 8.39 | 7.80 | 8.06 | -3.59% | |
| 8.46 | 8.49 | 8.16 | 8.36 | -0.71% | |
| 8.46 | 8.60 | 8.42 | 8.42 | -1.17% | |
| 8.23 | 8.65 | 8.13 | 8.52 | +4.67% | |
| 7.95 | 8.22 | 7.83 | 8.14 | +5.44% | |
| 7.96 | 8.00 | 7.66 | 7.72 | -3.74% | |
| 8.26 | 8.28 | 7.92 | 8.02 | -3.49% | |
| 8.44 | 8.56 | 8.07 | 8.31 | -1.19% | |
| 8.47 | 8.47 | 8.31 | 8.41 | -1.52% | |
| 8.72 | 8.88 | 8.50 | 8.54 | -2.95% | |
| 8.80 | 8.85 | 8.60 | 8.80 | +0.34% | |
| 8.91 | 9.18 | 8.75 | 8.77 | -0.45% | |
| 8.91 | 8.93 | 8.78 | 8.81 | -0.68% | |
| 8.70 | 9.08 | 8.60 | 8.87 | +1.37% | |
| 8.75 | 8.88 | 8.71 | 8.75 | +1.04% | |
| 9.18 | 9.38 | 8.53 | 8.66 | -4.84% | |
| 9.18 | 9.31 | 8.99 | 9.10 | +0.22% | |
| 8.86 | 9.19 | 8.86 | 9.08 | -0.22% | |
| 9.23 | 9.24 | 8.88 | 9.10 | -1.62% | |
| 9.14 | 9.41 | 9.03 | 9.25 | +2.66% | |
| 9.42 | 9.44 | 8.95 | 9.01 | -5.36% | |
| 10.15 | 10.15 | 9.20 | 9.52 | -7.75% | |
| 9.95 | 10.45 | 9.63 | 10.32 | +6.17% | |
| 10.03 | 10.06 | 9.60 | 9.72 | -2.99% | |
| 10.00 | 10.20 | 9.80 | 10.02 | +0.30% | |
| 10.45 | 10.46 | 9.85 | 9.99 | -4.31% | |
| 11.16 | 11.35 | 10.20 | 10.44 | -6.12% | |
| 10.40 | 11.28 | 10.35 | 11.12 | +6.51% | |
| 9.92 | 10.49 | 9.80 | 10.44 | +9.21% | |
| 9.45 | 9.66 | 9.45 | 9.56 | +0.42% | |
| 9.11 | 9.62 | 9.10 | 9.52 | +4.73% | |
| 8.91 | 9.13 | 8.90 | 9.09 | +0.22% | |
| 9.02 | 9.11 | 8.85 | 9.07 | +0.55% | |
| 8.98 | 9.05 | 8.96 | 9.02 | 0.00% | |
| 9.00 | 9.11 | 8.91 | 9.02 | -0.11% | |
| 9.04 | 9.20 | 8.99 | 9.03 | +0.78% | |
| 8.86 | 9.20 | 8.86 | 8.96 | +1.93% | |
| 8.93 | 9.04 | 8.75 | 8.79 | +1.15% | |
| 8.90 | 9.03 | 8.66 | 8.69 | -2.14% | |
| 8.76 | 9.00 | 8.71 | 8.88 | +0.68% | |
| 9.20 | 9.21 | 8.77 | 8.82 | -4.55% | |
| 9.41 | 9.50 | 9.21 | 9.24 | -1.49% | |
| 9.08 | 9.62 | 9.00 | 9.38 | +1.85% | |
| 9.36 | 9.39 | 9.13 | 9.21 | -1.07% | |
| 9.14 | 9.37 | 9.09 | 9.31 | 0.00% | |
| 9.25 | 9.43 | 9.10 | 9.31 | +0.76% | |
| 9.18 | 9.47 | 8.93 | 9.24 | +2.55% | |
| 9.40 | 9.40 | 8.82 | 9.01 | +4.04% | |
| 8.86 | 8.89 | 8.54 | 8.66 | -1.59% | |
| 8.69 | 8.91 | 8.58 | 8.80 | +1.85% | |
| 8.62 | 8.82 | 8.45 | 8.64 | -2.04% | |
| 8.72 | 8.83 | 8.61 | 8.82 | +2.92% | |
| 8.51 | 8.79 | 8.51 | 8.57 | +0.94% | |
| 8.51 | 8.64 | 8.46 | 8.49 | 0.00% | |
| 8.31 | 8.61 | 8.26 | 8.49 | +3.03% | |
| 7.75 | 8.40 | 7.75 | 8.24 | +4.44% | |
| 8.33 | 8.58 | 7.85 | 7.89 | -2.95% | |
| 9.10 | 9.10 | 7.95 | 8.13 | -10.56% | |
| 9.13 | 9.33 | 9.00 | 9.09 | -2.26% | |
| 9.66 | 9.67 | 9.24 | 9.30 | -3.23% | |
| 9.58 | 9.94 | 9.44 | 9.61 | -4.00% | |
| 10.38 | 10.39 | 9.81 | 10.01 | -3.56% | |
| 10.55 | 10.58 | 10.30 | 10.38 | -1.42% | |
| 10.56 | 10.66 | 10.35 | 10.53 | -0.85% | |
| 10.50 | 10.68 | 10.40 | 10.62 | +3.51% | |
| 10.07 | 10.32 | 9.88 | 10.26 | -0.87% | |
| 10.46 | 10.62 | 10.18 | 10.35 | -1.05% | |
| 10.25 | 10.53 | 10.11 | 10.46 | +3.05% | |
| 10.50 | 10.60 | 10.02 | 10.15 | -6.97% | |
| 10.79 | 10.92 | 10.56 | 10.91 | +1.21% | |
| 10.44 | 10.91 | 10.39 | 10.78 | +2.76% | |
| 10.44 | 10.70 | 10.32 | 10.49 | -3.05% | |
| 10.69 | 10.84 | 10.58 | 10.82 | +2.27% | |
| 10.38 | 10.63 | 10.22 | 10.58 | +1.15% | |
| 10.62 | 10.71 | 10.43 | 10.46 | +1.75% | |
| 10.33 | 10.55 | 10.21 | 10.28 | +1.28% | |
| 9.77 | 10.30 | 9.73 | 10.15 | +5.73% | |
| 9.61 | 9.92 | 9.41 | 9.60 | -1.23% | |
| 9.90 | 9.92 | 9.58 | 9.72 | -1.92% | |
| 9.74 | 9.99 | 9.74 | 9.91 | +3.23% | |
| 9.26 | 9.80 | 9.23 | 9.60 | +2.24% | |
| 9.64 | 9.64 | 9.31 | 9.39 | -1.78% | |
| 9.56 | 9.92 | 9.50 | 9.56 | +2.03% | |
| 9.18 | 9.45 | 9.11 | 9.37 | -1.16% | |
| 9.47 | 9.57 | 9.32 | 9.48 | +5.10% | |
| 10.10 | 10.11 | 8.90 | 9.02 | -11.31% | |
| 10.40 | 10.40 | 10.10 | 10.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TIGR chart for longer ranges.