TIGR Stock Prices

Data as of Oct 28, 2026

Last

4.11

Change

-0.05

Open

4.17

Previous

4.16

High

4.18

Low

4.04

Bid

-

Ask

-

Volume

1,135,783

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.509

Hist Vol

0.554

Opt Volume

1,929

Open Int

120,106

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.17	4.18	4.04	4.11	-0.05	1,135,783	1,929	0.509	0.554
Oct 27, 2026	4.13	4.17	4.09	4.16	+0.07	1,268,983	634	0.507	0.554
Oct 26, 2026	4.05	4.14	3.98	4.09	+0.05	1,397,275	2,232	0.532	0.554
Oct 23, 2026	4.06	4.10	4.03	4.04	-0.02	1,131,386	2,019	0.544	0.554
Oct 22, 2026	4.07	4.11	4.01	4.06	-0.08	2,172,495	2,894	0.522	0.558
Oct 21, 2026	4.10	4.16	4.00	4.14	+0.04	2,162,871	5,763	0.599	0.557
Oct 20, 2026	4.03	4.14	4.01	4.10	+0.04	1,305,279	2,426	0.513	0.557
Oct 19, 2026	4.07	4.10	4.02	4.06	+0.01	1,788,151	4,630	0.494	0.558
Oct 16, 2026	4.26	4.28	4.03	4.05	-0.26	2,183,979	3,734	0.513	0.559
Oct 15, 2026	4.14	4.35	4.12	4.31	+0.11	1,841,403	1,215	0.480	0.556
Oct 14, 2026	4.30	4.32	4.15	4.20	-0.14	1,756,818	1,694	0.501	0.553
Oct 13, 2026	4.41	4.43	4.32	4.34	-0.09	1,566,964	1,052	0.471	0.552
Oct 12, 2026	4.43	4.46	4.40	4.43	-0.02	1,220,362	1,140	0.484	0.554
Oct 9, 2026	4.37	4.49	4.35	4.45	+0.13	1,280,082	2,354	0.438	0.567
Oct 8, 2026	4.41	4.44	4.30	4.32	-0.12	958,503	2,077	0.557	0.566
Oct 7, 2026	4.35	4.46	4.31	4.44	-0.08	1,659,994	767	0.473	0.567
Oct 6, 2026	4.40	4.57	4.36	4.52	+0.12	2,484,487	1,790	0.481	0.567
Oct 5, 2026	4.21	4.48	4.20	4.40	+0.24	2,456,371	4,667	0.516	0.567
Oct 2, 2026	4.30	4.31	4.13	4.16	+0.00	2,713,202	1,658	0.503	0.564
Oct 1, 2026	4.57	4.61	4.23	4.27	-0.32	4,504,937	28,481	0.520	0.568
Sep 30, 2026	4.56	4.61	4.53	4.59	+0.04	1,499,264	2,244	0.474	0.563
Sep 29, 2026	4.68	4.68	4.53	4.55	-0.10	1,560,106	4,542	0.423	0.563
Sep 28, 2026	4.64	4.70	4.61	4.65	+0.01	1,776,806	2,371	0.465	0.568
Sep 25, 2026	4.70	4.72	4.63	4.64	-0.06	1,304,024	1,201	0.453	0.569
Sep 24, 2026	4.70	4.74	4.64	4.70	-0.01	1,972,511	1,257	0.456	0.570
Sep 23, 2026	4.84	4.88	4.70	4.71	-0.17	1,621,040	7,046	0.510	0.571
Sep 22, 2026	4.92	4.99	4.80	4.88	-0.01	1,685,842	2,834	0.466	0.570
Sep 21, 2026	4.83	4.90	4.76	4.89	+0.16	1,568,047	4,295	0.454	0.578
Sep 18, 2026	4.78	4.83	4.71	4.73	-0.01	1,882,734	4,855	0.483	0.577
Sep 17, 2026	4.78	4.78	4.71	4.74	+0.05	1,396,676	1,550	0.509	0.577
Sep 16, 2026	4.73	4.74	4.62	4.69	-0.02	3,269,623	2,408	0.479	0.577
Sep 15, 2026	4.86	4.86	4.70	4.71	-0.14	2,155,785	2,213	0.473	0.578
Sep 14, 2026	4.83	4.97	4.82	4.85	+0.00	2,080,976	2,973	0.493	0.577
Sep 11, 2026	4.92	4.97	4.84	4.85	-0.06	1,427,166	2,596	0.459	0.577
Sep 10, 2026	4.98	5.03	4.87	4.90	-0.13	2,374,271	8,904	0.515	0.577
Sep 9, 2026	5.03	5.11	5.00	5.03	+0.03	1,500,429	3,303	0.468	0.580
Sep 8, 2026	5.04	5.09	4.98	5.00	+0.00	1,169,706	3,113	0.517	0.581
Sep 4, 2026	5.01	5.14	5.00	5.08	+0.01	1,941,280	6,243	0.407	0.580
Sep 3, 2026	4.81	5.07	4.73	5.07	+0.28	4,172,988	7,751	0.458	0.580
Sep 2, 2026	4.89	4.94	4.78	4.79	-0.09	1,888,649	6,332	0.518	0.580
Sep 1, 2026	4.97	5.02	4.86	4.88	-0.16	1,583,885	5,392	0.553	0.580
Aug 31, 2026	5.00	5.14	4.92	5.04	+0.00	2,379,128	14,383	0.561	0.580
Aug 28, 2026	5.05	5.12	4.98	5.05	-0.01	2,295,636	13,273	0.503	0.581
Aug 27, 2026	5.49	5.49	5.02	5.06	-0.40	3,602,443	21,220	0.576	0.590
Aug 26, 2026	5.21	5.48	5.13	5.46	+0.00	4,711,783	13,938	0.593	0.594
Aug 25, 2026	5.21	5.47	5.21	5.47	+0.26	3,244,207	16,725	0.680	0.595
Aug 24, 2026	5.24	5.24	5.13	5.20	-0.13	2,201,733	18,494	0.969	0.592
Aug 21, 2026	5.15	5.38	5.14	5.33	+0.26	3,714,513	12,987	0.722	0.606
Aug 20, 2026	5.24	5.24	4.86	5.07	+0.23	4,335,710	6,750	0.748	0.607
Aug 19, 2026	4.83	4.90	4.77	4.84	+0.06	2,977,084	5,904	0.752	0.607
Aug 18, 2026	4.80	4.82	4.73	4.78	-0.06	1,202,319	1,539	0.657	0.608
Aug 17, 2026	4.63	4.86	4.63	4.84	+0.24	2,501,496	4,913	0.656	0.608
Aug 14, 2026	4.66	4.68	4.48	4.60	-0.06	2,662,867	10,030	0.604	0.607
Aug 13, 2026	4.55	4.70	4.54	4.66	+0.08	2,909,863	2,642	0.667	0.607
Aug 12, 2026	4.75	4.75	4.54	4.58	-0.17	3,096,161	4,138	0.607	0.608
Aug 11, 2026	4.85	4.85	4.68	4.75	-0.16	2,162,556	2,914	0.625	0.607
Aug 10, 2026	4.81	4.92	4.75	4.91	+0.09	1,231,706	2,729	0.564	0.606
Aug 7, 2026	4.80	4.83	4.75	4.82	+0.08	1,071,233	1,349	0.620	0.606
Aug 6, 2026	4.76	4.81	4.70	4.74	-0.07	898,353	5,028	0.612	0.606
Aug 5, 2026	4.78	4.86	4.72	4.81	+0.03	2,513,122	2,623	0.600	0.606
Aug 4, 2026	4.91	4.97	4.75	4.78	-0.08	1,921,036	2,488	0.646	0.607
Aug 3, 2026	4.90	4.90	4.80	4.86	-0.04	1,945,298	2,643	0.713	0.608
Jul 31, 2026	4.88	4.93	4.77	4.90	+0.02	1,096,921	4,426	0.603	0.609
Jul 30, 2026	4.75	4.90	4.75	4.88	+0.09	1,264,019	3,495	0.606	0.610
Jul 29, 2026	4.80	4.84	4.69	4.79	-0.01	2,789,398	3,989	0.625	0.611
Jul 28, 2026	4.81	4.85	4.68	4.80	-0.11	1,906,696	3,749	0.678	0.612

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.