Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TIGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 5.78 | 0.02 | 0.35% | 5.68 | 5.925 | 5.635 | 2,651,377 |
| Jan 10 2025 | 5.76 | -0.48 | -7.69% | 6.07 | 6.07 | 5.73 | 3,526,738 |
| Jan 08 2025 | 6.24 | -0.14 | -2.19% | 6.25 | 6.28 | 6.12 | 2,880,758 |
| Jan 07 2025 | 6.38 | -0.25 | -3.77% | 6.57 | 6.605 | 6.34 | 2,931,030 |
| Jan 06 2025 | 6.63 | 0.02 | 0.30% | 6.78 | 6.92 | 6.59 | 4,005,710 |
| Jan 03 2025 | 6.61 | -0.07 | -1.05% | 6.64 | 6.71 | 6.545 | 2,894,797 |
| Jan 02 2025 | 6.68 | 0.22 | 3.41% | 6.35 | 6.77 | 6.342 | 3,205,523 |
| Dec 31 2024 | 6.46 | -0.05 | -0.77% | 6.53 | 6.6899 | 6.455 | 2,694,368 |
| Dec 30 2024 | 6.51 | -0.38 | -5.52% | 6.79 | 6.79 | 6.4224 | 3,748,170 |
| Dec 27 2024 | 6.89 | -0.36 | -4.97% | 7.06 | 7.0946 | 6.8103 | 3,161,224 |
| Dec 26 2024 | 7.25 | -0.12 | -1.63% | 7.28 | 7.335 | 7.18 | 2,450,386 |
| Dec 24 2024 | 7.37 | 0.16 | 2.22% | 7.38 | 7.5084 | 7.25 | 1,819,928 |
| Dec 23 2024 | 7.21 | 0.12 | 1.69% | 7.10 | 7.30 | 7.10 | 2,985,172 |
| Dec 20 2024 | 7.09 | 0.01 | 0.21% | 7.05 | 7.30 | 6.99 | 3,170,414 |
| Dec 19 2024 | 7.075 | 0.00 | 0.07% | 7.17 | 7.337 | 7.06 | 4,734,186 |
| Dec 18 2024 | 7.07 | -0.67 | -8.66% | 7.64 | 7.6694 | 7.01 | 5,154,517 |
| Dec 17 2024 | 7.74 | 0.41 | 5.59% | 7.44 | 7.80 | 7.20 | 7,225,328 |
| Dec 16 2024 | 7.33 | -0.32 | -4.18% | 7.555 | 7.99 | 7.19 | 9,410,130 |
| Dec 13 2024 | 7.65 | 0.68 | 9.76% | 6.86 | 7.71 | 6.755 | 14,387,292 |
| Dec 12 2024 | 6.97 | 0.12 | 1.75% | 6.875 | 7.22 | 6.7519 | 6,210,136 |
| Dec 11 2024 | 6.85 | 0.21 | 3.16% | 6.69 | 6.93 | 6.53 | 5,188,041 |
| Dec 10 2024 | 6.64 | -1.13 | -14.54% | 6.98 | 7.15 | 6.62 | 13,983,618 |
| Dec 09 2024 | 7.77 | 1.62 | 26.34% | 7.08 | 8.49 | 7.0701 | 44,157,370 |
| Dec 06 2024 | 6.15 | 0.00 | 0.00% | 6.42 | 6.555 | 6.14 | 5,687,490 |
| Dec 05 2024 | 6.15 | 0.26 | 4.41% | 6.035 | 6.20 | 5.98 | 4,560,807 |
| Dec 04 2024 | 5.89 | -0.24 | -3.92% | 6.03 | 6.1413 | 5.8693 | 6,010,610 |
| Dec 03 2024 | 6.13 | 0.23 | 3.90% | 5.98 | 6.245 | 5.93 | 7,633,019 |
| Dec 02 2024 | 5.90 | 0.11 | 1.90% | 5.85 | 6.115 | 5.80 | 4,289,989 |
| Nov 29 2024 | 5.79 | 0.02 | 0.35% | 5.83 | 5.895 | 5.725 | 2,247,734 |
| Nov 27 2024 | 5.77 | 0.27 | 4.91% | 5.79 | 5.92 | 5.69 | 3,654,869 |
| Nov 26 2024 | 5.50 | -0.13 | -2.31% | 5.60 | 5.655 | 5.50 | 2,078,811 |
| Nov 25 2024 | 5.63 | 0.08 | 1.44% | 5.57 | 5.65 | 5.515 | 1,945,749 |
| Nov 22 2024 | 5.55 | -0.05 | -0.89% | 5.44 | 5.60 | 5.4297 | 3,021,474 |
| Nov 21 2024 | 5.60 | -0.25 | -4.27% | 5.65 | 5.72 | 5.52 | 3,749,413 |
| Nov 20 2024 | 5.85 | 0.09 | 1.56% | 5.77 | 5.96 | 5.765 | 2,867,767 |
| Nov 19 2024 | 5.76 | 0.11 | 1.95% | 5.56 | 5.885 | 5.415 | 5,900,789 |
| Nov 18 2024 | 5.65 | -0.03 | -0.53% | 5.625 | 5.72 | 5.51 | 4,255,623 |
| Nov 15 2024 | 5.68 | 0.17 | 3.09% | 5.57 | 5.71 | 5.4887 | 4,442,160 |
| Nov 14 2024 | 5.51 | -0.16 | -2.82% | 5.4125 | 5.65 | 5.36 | 7,659,247 |
| Nov 13 2024 | 5.67 | -0.21 | -3.57% | 6.085 | 6.0972 | 5.59 | 6,518,809 |
| Nov 12 2024 | 5.88 | -0.67 | -10.16% | 6.37 | 6.38 | 5.88 | 12,842,025 |
| Nov 11 2024 | 6.545 | 0.33 | 5.23% | 6.49 | 6.595 | 6.30 | 7,415,734 |
| Nov 08 2024 | 6.22 | -1.03 | -14.21% | 6.75 | 6.76 | 6.20 | 13,193,030 |
| Nov 07 2024 | 7.25 | 0.63 | 9.52% | 7.13 | 7.61 | 6.901 | 22,800,504 |
| Nov 06 2024 | 6.62 | -0.09 | -1.34% | 6.33 | 6.64 | 6.16 | 6,093,614 |
| Nov 05 2024 | 6.71 | 0.22 | 3.39% | 6.90 | 7.05 | 6.61 | 9,134,852 |
| Nov 04 2024 | 6.49 | 0.01 | 0.15% | 6.52 | 6.87 | 6.45 | 7,807,915 |
| Nov 01 2024 | 6.48 | 0.12 | 1.89% | 6.35 | 6.63 | 6.33 | 5,375,044 |
| Oct 31 2024 | 6.36 | 0.02 | 0.32% | 6.4001 | 6.60 | 6.29 | 4,748,658 |
| Oct 30 2024 | 6.34 | -0.10 | -1.55% | 6.25 | 6.48 | 6.1101 | 5,240,043 |
| Oct 29 2024 | 6.44 | -0.27 | -4.02% | 6.765 | 6.765 | 6.37 | 9,250,668 |
| Oct 28 2024 | 6.71 | 0.52 | 8.40% | 6.20 | 6.80 | 6.20 | 15,160,595 |
| Oct 25 2024 | 6.19 | 0.05 | 0.81% | 6.20 | 6.26 | 6.05 | 10,438,721 |
| Oct 24 2024 | 6.14 | 0.09 | 1.49% | 6.11 | 6.17 | 5.81 | 11,938,115 |
| Oct 23 2024 | 6.05 | -0.40 | -6.20% | 6.22 | 6.25 | 5.87 | 21,966,586 |
| Oct 22 2024 | 6.45 | -0.99 | -13.31% | 6.88 | 7.09 | 6.37 | 23,987,223 |
| Oct 21 2024 | 7.44 | 0.22 | 3.05% | 7.05 | 7.48 | 6.93 | 9,191,314 |
| Oct 18 2024 | 7.22 | 0.04 | 0.56% | 7.90 | 8.14 | 7.02 | 29,699,602 |
| Oct 17 2024 | 7.18 | 0.04 | 0.56% | 6.87 | 7.26 | 6.78 | 11,299,107 |
| Oct 16 2024 | 7.14 | 0.09 | 1.28% | 7.20 | 7.56 | 7.00 | 14,566,975 |
