UP Fintech Holding Ltd. Sponsored ADR Class A
TIGRNASDAQFinancial Services● Active
$4.73
+$0.25(+5.58%)
Market Cap$845236238
P/E Ratio—
52W High$13.55
52W Low$4
UP Fintech Holding Ltd. Sponsored ADR Class A（TIGR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tigr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.93
Jun 15, 2021
-84.3% from here
5-Year Low5Y
$2.31
May 18, 2023
+103.2% from low
IPO Priceadj.
$10.92
Mar 20, 2019
-57.0% since IPO
1 Year Ago
$8.64
Jun 9, 2025
-45.7% in 1Y
5 Years Ago
$25.09
Jun 8, 2021
-81.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TIGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.53 | $4.74 | $4.52 | $4.68 | $4.68 | 2.6M | +3.34% |
| Jun 5, 2026 | $4.72 | $4.75 | $4.46 | $4.48 | $4.48 | 3.9M | -5.08% |
| Jun 4, 2026 | $4.65 | $4.82 | $4.58 | $4.76 | $4.76 | 6.2M | +2.37% |
| Jun 3, 2026 | $4.87 | $4.97 | $4.60 | $4.67 | $4.67 | 5.1M | -4.11% |
| Jun 2, 2026 | $5.05 | $5.24 | $4.69 | $4.97 | $4.97 | 10.8M | -1.58% |
| Jun 1, 2026 | $4.97 | $5.24 | $4.93 | $5.17 | $5.17 | 7.8M | +4.02% |
| May 29, 2026 | $4.99 | $5.28 | $4.91 | $5.14 | $5.14 | 6.4M | +3.01% |
| May 28, 2026 | $5.01 | $5.07 | $4.83 | $5.01 | $5.01 | 7.3M | +0.00% |
| May 27, 2026 | $5.03 | $5.17 | $4.80 | $5.10 | $5.10 | 8.7M | +1.39% |
| May 26, 2026 | $4.68 | $5.06 | $4.65 | $5.01 | $5.01 | 15.2M | +7.05% |
| May 22, 2026 | $4.01 | $4.74 | $4.00 | $4.36 | $4.36 | 72.5M | +8.73% |
| May 21, 2026 | $5.88 | $5.96 | $5.72 | $5.84 | $5.84 | 4.8M | -0.68% |
| May 20, 2026 | $5.86 | $6.00 | $5.76 | $5.89 | $5.89 | 3.4M | +0.51% |
| May 19, 2026 | $6.02 | $6.07 | $5.81 | $5.82 | $5.82 | 4.4M | -3.32% |
| May 18, 2026 | $6.15 | $6.16 | $5.97 | $6.02 | $6.02 | 3.7M | -2.11% |
| May 15, 2026 | $6.30 | $6.33 | $6.15 | $6.16 | $6.16 | 2.5M | -2.22% |
| May 14, 2026 | $6.54 | $6.60 | $6.39 | $6.48 | $6.48 | 2.3M | -0.92% |
| May 13, 2026 | $6.27 | $6.71 | $6.24 | $6.64 | $6.64 | 4.5M | +5.90% |
| May 12, 2026 | $6.32 | $6.37 | $6.15 | $6.26 | $6.26 | 2.8M | -0.95% |
| May 11, 2026 | $6.38 | $6.50 | $6.34 | $6.38 | $6.38 | 2.0M | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TIGR
Jan 1 → Dec 31 · 6 years2026-52.8%$9.92 → $4.68
-52.8%
2025+49.4%$6.40 → $9.56
+49.4%
2024+49.2%$4.33 → $6.46
+49.2%
2023+25.2%$3.53 → $4.42
+25.2%
2022-31.2%$4.96 → $3.41
-31.2%
2021-81.0%$25.90 → $4.91
-81.0%
Best Year2025 · +49.4%
Worst Year2021 · -81.0%
Positive Years3 / 6
Avg Annual Return-6.9%
6Y Total Return-81.9%
6Y CAGR~-24.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in TIGR?
If you invested $1,000 in TIGR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$430
Total Return-57.0%
CAGR~-11.4% / yr
Profit$-570
Based on Mar 20, 2019 · $10.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
UP Fintech Holding Ltd. Sponsored ADR Class A（TIGR）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TIGR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TIGR 历史股价FMP 日线复权 OHLCV