Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TIGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 8.0697 | 0.00 | 0.00% | 8.0697 | 8.0697 | 8.0697 | 0 |
| Jul 25 2024 | 8.0697 | 0.02 | 0.20% | 8.0697 | 8.0697 | 8.0697 | 311 |
| Jul 24 2024 | 8.0535 | 0.05 | 0.67% | 8.0353 | 8.0699 | 8.0353 | 1,027 |
| Jul 23 2024 | 8.0002 | 0.02 | 0.28% | 8.0703 | 8.0703 | 8.0002 | 1,297 |
| Jul 22 2024 | 7.978 | -0.08 | -0.97% | 8.0385 | 8.0385 | 7.978 | 284 |
| Jul 19 2024 | 8.056 | 0.00 | 0.01% | 8.0435 | 8.056 | 8.0243 | 730 |
| Jul 18 2024 | 8.0549 | 0.05 | 0.59% | 8.0127 | 8.0549 | 8.0033 | 4,114 |
| Jul 17 2024 | 8.0079 | -0.06 | -0.73% | 8.0121 | 8.0121 | 7.9755 | 668 |
| Jul 16 2024 | 8.0668 | 0.03 | 0.38% | 8.0182 | 8.0668 | 8.0182 | 580 |
| Jul 15 2024 | 8.0366 | 0.00 | 0.01% | 8.0357 | 8.0366 | 7.9669 | 2,894 |
| Jul 12 2024 | 8.0357 | -0.01 | -0.11% | 7.9907 | 8.0357 | 7.9907 | 2,128 |
| Jul 11 2024 | 8.0449 | -0.32 | -3.83% | 8.0609 | 8.0609 | 8.0205 | 2,510 |
| Jul 10 2024 | 8.3653 | 0.00 | -0.01% | 8.3421 | 8.3653 | 8.32 | 3,305 |
| Jul 09 2024 | 8.3664 | 0.09 | 1.08% | 8.3001 | 8.3664 | 8.3001 | 11 |
| Jul 08 2024 | 8.2772 | -0.04 | -0.50% | 8.3115 | 8.3115 | 8.2772 | 119 |
| Jul 05 2024 | 8.3185 | -0.04 | -0.53% | 8.3185 | 8.3185 | 8.3185 | 125 |
| Jul 04 2024 | 8.3628 | 0.01 | 0.11% | 8.3628 | 8.3628 | 8.3628 | 5 |
| Jul 03 2024 | 8.3535 | -0.04 | -0.53% | 8.3535 | 8.3535 | 8.3535 | 1,000 |
| Jul 02 2024 | 8.3977 | -0.01 | -0.11% | 8.3973 | 8.3977 | 8.3973 | 53 |
| Jul 01 2024 | 8.4068 | 0.01 | 0.13% | 8.36 | 8.4068 | 8.36 | 3,457 |
| Jun 28 2024 | 8.396 | -0.05 | -0.60% | 8.396 | 8.396 | 8.396 | 350 |
| Jun 27 2024 | 8.4466 | 0.00 | 0.00% | 8.4466 | 8.4466 | 8.4466 | 0 |
| Jun 26 2024 | 8.4466 | 0.04 | 0.51% | 8.4466 | 8.4466 | 8.4466 | 1,000 |
| Jun 25 2024 | 8.4037 | 0.02 | 0.29% | 8.3637 | 8.4037 | 8.3637 | 701 |
| Jun 24 2024 | 8.3795 | -0.12 | -1.37% | 8.403 | 8.4105 | 8.3795 | 150 |
| Jun 21 2024 | 8.4955 | 0.11 | 1.31% | 8.4185 | 8.4955 | 8.4173 | 2,653 |
| Jun 20 2024 | 8.3859 | 0.01 | 0.16% | 8.37 | 8.3915 | 8.37 | 3,342 |
| Jun 19 2024 | 8.3729 | 0.05 | 0.55% | 8.3011 | 8.3729 | 8.3011 | 10 |
| Jun 18 2024 | 8.3267 | -0.04 | -0.44% | 8.3267 | 8.3267 | 8.3267 | 1 |
| Jun 17 2024 | 8.3631 | -0.02 | -0.24% | 8.3696 | 8.3696 | 8.3608 | 2,417 |
| Jun 14 2024 | 8.383 | 0.14 | 1.66% | 8.383 | 8.383 | 8.383 | 5 |
| Jun 13 2024 | 8.2465 | -0.03 | -0.37% | 8.2413 | 8.2957 | 8.2413 | 245 |
| Jun 12 2024 | 8.2774 | -0.09 | -1.07% | 8.3286 | 8.3286 | 8.2774 | 1,750 |
| Jun 11 2024 | 8.3666 | 0.09 | 1.05% | 8.32 | 8.3666 | 8.32 | 1,405 |
| Jun 10 2024 | 8.28 | 0.05 | 0.55% | 8.28 | 8.28 | 8.28 | 700 |
| Jun 07 2024 | 8.2343 | 0.00 | -0.02% | 8.2271 | 8.258 | 8.1662 | 529 |
| Jun 06 2024 | 8.2356 | -0.01 | -0.11% | 8.2275 | 8.2356 | 8.2275 | 628 |
| Jun 05 2024 | 8.2448 | 0.03 | 0.40% | 8.2179 | 8.2448 | 8.2179 | 8 |
| Jun 04 2024 | 8.2118 | -0.07 | -0.81% | 8.2171 | 8.2171 | 8.1167 | 961 |
| Jun 03 2024 | 8.2786 | 0.03 | 0.41% | 8.2871 | 8.2925 | 8.25 | 1,238 |
| May 31 2024 | 8.2447 | 0.00 | 0.00% | 8.2447 | 8.2447 | 8.2447 | 0 |
| May 30 2024 | 8.2447 | -0.03 | -0.32% | 8.2447 | 8.2447 | 8.2447 | 121 |
| May 29 2024 | 8.2711 | 0.00 | 0.00% | 8.2711 | 8.2711 | 8.2711 | 0 |
| May 28 2024 | 8.2711 | 0.02 | 0.21% | 8.2577 | 8.2711 | 8.245 | 930 |
| May 27 2024 | 8.2537 | -0.03 | -0.35% | 8.2597 | 8.2597 | 8.2537 | 3,121 |
| May 24 2024 | 8.2828 | 0.11 | 1.29% | 8.2691 | 8.2828 | 8.2691 | 788 |
| May 23 2024 | 8.1771 | -0.06 | -0.72% | 8.269 | 8.269 | 8.1771 | 2,202 |
| May 22 2024 | 8.2366 | -0.01 | -0.11% | 8.2458 | 8.2458 | 8.2178 | 1,856 |
| May 21 2024 | 8.2458 | 0.02 | 0.28% | 8.20 | 8.2458 | 8.1803 | 2,978 |
| May 20 2024 | 8.2229 | 0.01 | 0.17% | 8.2091 | 8.2229 | 8.1987 | 2,890 |
| May 17 2024 | 8.2091 | 0.02 | 0.19% | 8.1817 | 8.2159 | 8.1817 | 3,058 |
| May 16 2024 | 8.1936 | 0.00 | 0.05% | 8.1898 | 8.1936 | 8.1606 | 1,873 |
| May 15 2024 | 8.1898 | -0.02 | -0.20% | 8.2061 | 8.2061 | 8.17 | 4,850 |
| May 14 2024 | 8.2061 | 0.00 | -0.05% | 8.1922 | 8.2061 | 8.1921 | 891 |
| May 13 2024 | 8.21 | 0.00 | -0.04% | 8.2089 | 8.21 | 8.2089 | 305 |
| May 10 2024 | 8.2133 | 0.03 | 0.41% | 8.2133 | 8.2133 | 8.2133 | 30 |
| May 09 2024 | 8.18 | 0.00 | 0.06% | 8.1794 | 8.18 | 8.1794 | 501 |
| May 08 2024 | 8.1751 | 0.00 | 0.00% | 8.1751 | 8.1751 | 8.1751 | 0 |
| May 07 2024 | 8.1751 | -0.02 | -0.24% | 8.2105 | 8.2105 | 8.1751 | 1,131 |
| May 06 2024 | 8.1947 | 0.00 | 0.00% | 8.1947 | 8.1947 | 8.1947 | 0 |
| May 03 2024 | 8.1947 | -0.04 | -0.44% | 8.1947 | 8.1947 | 8.1947 | 58 |
| May 02 2024 | 8.2307 | 0.05 | 0.64% | 8.2307 | 8.2307 | 8.2307 | 9 |
| Apr 30 2024 | 8.1785 | -0.03 | -0.36% | 8.1785 | 8.1785 | 8.1785 | 600 |
| Apr 29 2024 | 8.2081 | 0.01 | 0.15% | 8.2556 | 8.2556 | 8.2081 | 2,940 |
