TIGR(TIGR)
TIGR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.88 | $5.96 | $5.71 | $5.84 | 4.82M |
| 5/20/2026 | $5.86 | $6.00 | $5.76 | $5.89 | 3.44M |
| 5/19/2026 | $6.02 | $6.07 | $5.81 | $5.82 | 4.42M |
| 5/18/2026 | $6.15 | $6.16 | $5.97 | $6.02 | 3.74M |
| 5/15/2026 | $6.30 | $6.33 | $6.15 | $6.16 | 2.55M |
| 5/14/2026 | $6.54 | $6.60 | $6.39 | $6.48 | 2.30M |
| 5/13/2026 | $6.27 | $6.71 | $6.24 | $6.64 | 4.48M |
| 5/12/2026 | $6.32 | $6.37 | $6.15 | $6.26 | 2.81M |
| 5/11/2026 | $6.38 | $6.50 | $6.34 | $6.38 | 1.99M |
| 5/8/2026 | $6.45 | $6.55 | $6.28 | $6.46 | 3.19M |
| 5/7/2026 | $6.95 | $6.95 | $6.41 | $6.43 | 3.57M |
| 5/6/2026 | $6.78 | $7.00 | $6.72 | $6.93 | 2.56M |
| 5/5/2026 | $6.76 | $6.84 | $6.65 | $6.66 | 1.21M |
| 5/4/2026 | $6.73 | $6.91 | $6.70 | $6.71 | 1.42M |
| 5/1/2026 | $6.68 | $6.82 | $6.55 | $6.77 | 2.19M |
| 4/30/2026 | $6.54 | $6.65 | $6.51 | $6.60 | 1.67M |
| 4/29/2026 | $6.70 | $6.73 | $6.50 | $6.52 | 1.82M |
| 4/28/2026 | $6.67 | $6.72 | $6.52 | $6.70 | 1.89M |
| 4/27/2026 | $6.88 | $6.92 | $6.75 | $6.77 | 1.51M |
| 4/24/2026 | $6.69 | $6.96 | $6.67 | $6.94 | 2.49M |
| 4/23/2026 | $6.92 | $7.00 | $6.50 | $6.60 | 3.91M |
| 4/22/2026 | $6.97 | $7.14 | $6.94 | $7.03 | 1.78M |
| 4/21/2026 | $7.12 | $7.17 | $6.86 | $6.89 | 2.45M |
| 4/20/2026 | $7.18 | $7.28 | $7.08 | $7.11 | 1.89M |
| 4/17/2026 | $7.27 | $7.42 | $7.23 | $7.30 | 2.56M |
| 4/16/2026 | $7.34 | $7.41 | $7.07 | $7.10 | 3.06M |
| 4/15/2026 | $7.08 | $7.28 | $7.06 | $7.23 | 2.06M |
| 4/14/2026 | $6.93 | $7.17 | $6.93 | $7.03 | 2.65M |
| 4/13/2026 | $6.58 | $6.89 | $6.58 | $6.87 | 1.55M |
| 4/10/2026 | $6.74 | $6.74 | $6.53 | $6.65 | 1.99M |
| 4/9/2026 | $6.65 | $6.73 | $6.58 | $6.67 | 1.59M |
| 4/8/2026 | $6.88 | $6.97 | $6.60 | $6.73 | 3.75M |
| 4/7/2026 | $6.40 | $6.43 | $6.18 | $6.28 | 2.33M |
| 4/6/2026 | $6.40 | $6.53 | $6.40 | $6.46 | 733,177 |
| 4/2/2026 | $6.13 | $6.44 | $6.13 | $6.38 | 2.45M |
| 4/1/2026 | $6.44 | $6.58 | $6.38 | $6.43 | 2.76M |
| 3/31/2026 | $6.07 | $6.34 | $5.95 | $6.30 | 3.44M |
| 3/30/2026 | $6.11 | $6.18 | $6.01 | $6.08 | 2.37M |
| 3/27/2026 | $6.14 | $6.19 | $6.06 | $6.07 | 2.85M |
| 3/26/2026 | $6.46 | $6.53 | $6.15 | $6.20 | 4.62M |
| 3/25/2026 | $6.90 | $6.95 | $6.60 | $6.60 | 2.42M |
| 3/24/2026 | $6.75 | $6.84 | $6.66 | $6.69 | 1.69M |
| 3/23/2026 | $6.57 | $6.86 | $6.55 | $6.83 | 3.83M |
| 3/20/2026 | $6.72 | $6.73 | $6.50 | $6.57 | 4.03M |
| 3/19/2026 | $7.02 | $7.02 | $6.55 | $6.83 | 6.41M |
| 3/18/2026 | $7.38 | $7.41 | $7.04 | $7.05 | 3.09M |
| 3/17/2026 | $7.45 | $7.49 | $7.29 | $7.44 | 2.50M |
| 3/16/2026 | $7.46 | $7.50 | $7.32 | $7.36 | 2.21M |
| 3/13/2026 | $7.41 | $7.50 | $7.26 | $7.30 | 1.37M |
| 3/12/2026 | $7.58 | $7.63 | $7.34 | $7.35 | 1.57M |
| 3/11/2026 | $7.63 | $7.70 | $7.49 | $7.60 | 1.49M |
| 3/10/2026 | $7.43 | $7.85 | $7.42 | $7.78 | 3.04M |
| 3/9/2026 | $7.13 | $7.32 | $6.98 | $7.31 | 1.95M |
| 3/6/2026 | $7.24 | $7.30 | $7.15 | $7.20 | 1.74M |
| 3/5/2026 | $7.52 | $7.58 | $7.14 | $7.32 | 3.42M |
| 3/4/2026 | $7.53 | $7.72 | $7.50 | $7.61 | 1.86M |
| 3/3/2026 | $7.50 | $7.52 | $7.19 | $7.41 | 2.39M |
| 3/2/2026 | $7.60 | $7.84 | $7.54 | $7.81 | 1.78M |
| 2/27/2026 | $7.96 | $7.96 | $7.74 | $7.82 | 1.59M |
| 2/26/2026 | $7.99 | $8.17 | $7.91 | $8.08 | 1.85M |
| 2/25/2026 | $7.88 | $8.17 | $7.84 | $8.10 | 2.68M |
| 2/24/2026 | $7.71 | $7.90 | $7.53 | $7.80 | 2.22M |
| 2/23/2026 | $8.04 | $8.17 | $7.70 | $7.71 | 2.08M |