Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tuya Inc ADR (NY: TUYA )

1.670 +0.100 (+6.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.490 1.565 1.480 1.550 186,688 +0.10(+6.90%)
Sep 28, 2023 1.490 1.500 1.450 1.450 82,674 -0.06(-3.97%)
Sep 27, 2023 1.530 1.530 1.480 1.510 93,445 -0.01(-0.66%)
Sep 26, 2023 1.450 1.540 1.450 1.520 259,465 +0.06(+4.11%)
Sep 25, 2023 1.450 1.460 1.450 1.460 34,781 +0.01(+0.69%)
Sep 22, 2023 1.490 1.505 1.430 1.450 88,344 +0.05(+3.57%)
Sep 21, 2023 1.480 1.490 1.400 1.400 202,638 -0.10(-6.67%)
Sep 20, 2023 1.520 1.560 1.500 1.500 215,812 -0.04(-2.60%)
Sep 19, 2023 1.570 1.580 1.530 1.540 159,511 -0.01(-0.65%)
Sep 18, 2023 1.560 1.580 1.530 1.550 176,458 -0.01(-0.64%)
Sep 15, 2023 1.550 1.605 1.500 1.560 1,499,309 +0.01(+0.65%)
Sep 14, 2023 1.540 1.600 1.540 1.550 278,264 +0.02(+1.31%)
Sep 13, 2023 1.620 1.620 1.520 1.530 246,345 -0.05(-3.16%)
Sep 12, 2023 1.680 1.695 1.550 1.580 350,488 -0.13(-7.60%)
Sep 11, 2023 1.760 1.760 1.670 1.710 294,080 -0.01(-0.58%)
Sep 08, 2023 1.730 1.735 1.675 1.720 148,874 -0.03(-1.71%)
Sep 07, 2023 1.730 1.760 1.630 1.750 275,565 -0.02(-1.13%)
Sep 06, 2023 1.750 1.790 1.740 1.770 196,379 +0.03(+1.72%)
Sep 05, 2023 1.860 1.870 1.720 1.740 286,108 -0.16(-8.42%)
Sep 01, 2023 1.810 1.910 1.800 1.900 289,903 +0.06(+3.26%)
Aug 31, 2023 1.740 1.850 1.705 1.840 851,639 +0.10(+5.75%)
Aug 30, 2023 1.660 1.750 1.630 1.740 652,511 +0.09(+5.45%)
Aug 29, 2023 1.550 1.670 1.530 1.650 803,392 +0.10(+6.45%)
Aug 28, 2023 1.510 1.620 1.490 1.550 712,592 +0.04(+2.65%)
Aug 25, 2023 1.520 1.580 1.435 1.510 389,621 -0.01(-0.66%)
Aug 24, 2023 1.780 1.840 1.480 1.520 803,988 -0.02(-1.30%)
Aug 23, 2023 1.570 1.570 1.480 1.540 302,614 -0.04(-2.53%)
Aug 22, 2023 1.580 1.700 1.560 1.580 460,078 +0.05(+3.27%)
Aug 21, 2023 1.540 1.590 1.515 1.530 362,268 -0.04(-2.55%)
Aug 18, 2023 1.490 1.580 1.480 1.570 215,917 +0.04(+2.61%)
Aug 17, 2023 1.570 1.570 1.515 1.530 139,836 -0.01(-0.65%)
Aug 16, 2023 1.510 1.540 1.480 1.540 88,659 -0.01(-0.65%)
Aug 15, 2023 1.540 1.580 1.540 1.550 184,912 +0.04(+2.65%)
Aug 14, 2023 1.470 1.530 1.460 1.510 160,228 +0.02(+1.34%)
Aug 11, 2023 1.470 1.510 1.460 1.490 28,395 -0.04(-2.61%)
Aug 10, 2023 1.470 1.550 1.460 1.530 229,180 +0.09(+6.25%)
Aug 09, 2023 1.480 1.480 1.420 1.440 143,716 -0.02(-1.37%)
Aug 08, 2023 1.490 1.490 1.410 1.460 360,537 -0.05(-3.31%)
Aug 07, 2023 1.560 1.580 1.485 1.510 243,537 -0.06(-3.82%)
Aug 04, 2023 1.630 1.631 1.570 1.570 106,914 -0.06(-3.68%)
Aug 03, 2023 1.610 1.640 1.580 1.630 112,613 +0.02(+1.24%)
Aug 02, 2023 1.650 1.680 1.600 1.610 200,167 -0.07(-4.17%)
Aug 01, 2023 1.580 1.715 1.560 1.680 418,793 +0.08(+5.00%)
Jul 31, 2023 1.580 1.630 1.580 1.600 631,814 +0.03(+1.91%)
Jul 28, 2023 1.540 1.620 1.510 1.570 1,105,729 +0.08(+5.37%)
Jul 27, 2023 1.530 1.590 1.490 1.490 166,220 -0.05(-3.25%)
Jul 26, 2023 1.560 1.610 1.515 1.540 644,960 -0.05(-3.14%)
Jul 25, 2023 1.610 1.680 1.565 1.590 354,302 +0.06(+3.92%)
Jul 24, 2023 1.510 1.570 1.470 1.530 373,114 +0.02(+1.32%)
Jul 21, 2023 1.570 1.610 1.500 1.510 201,164 -0.04(-2.58%)
Jul 20, 2023 1.540 1.630 1.530 1.550 426,417 +0.05(+3.33%)
Jul 19, 2023 1.530 1.590 1.490 1.500 481,874 -0.07(-4.46%)
Jul 18, 2023 1.670 1.670 1.530 1.570 420,702 -0.12(-7.10%)
Jul 17, 2023 1.730 1.740 1.670 1.690 206,920 -0.08(-4.52%)
Jul 14, 2023 1.760 1.780 1.730 1.770 201,469 +0.01(+0.57%)
Jul 13, 2023 1.720 1.780 1.720 1.760 316,610 +0.06(+3.53%)
Jul 12, 2023 1.720 1.720 1.650 1.700 272,226 +0.03(+1.80%)
Jul 11, 2023 1.720 1.740 1.630 1.670 345,897 -0.04(-2.34%)
Jul 10, 2023 1.720 1.775 1.690 1.710 236,397 -0.02(-1.16%)
Jul 07, 2023 1.800 1.800 1.700 1.730 246,273 +0.00(+0.00%)
Jul 06, 2023 1.790 1.790 1.710 1.730 366,574 -0.09(-4.95%)
Jul 05, 2023 1.900 1.900 1.800 1.820 357,957 -0.09(-4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.