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

Tuya Inc ADR (NY: TUYA )

1.810 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 30, 2022 0.9199 0.9377 0.9001 0.9297 312,917 +0.02(+1.73%)
Sep 29, 2022 0.9600 0.9610 0.8928 0.9139 377,957 -0.05(-4.89%)
Sep 28, 2022 1.000 1.020 0.9501 0.9609 388,614 -0.04(-3.91%)
Sep 27, 2022 1.020 1.030 0.9843 1.000 365,738 +0.00(+0.02%)
Sep 26, 2022 1.020 1.040 0.9806 0.9998 208,842 -0.01(-1.01%)
Sep 23, 2022 0.9800 1.020 0.9800 1.010 739,325 +0.00(+0.00%)
Sep 22, 2022 1.030 1.040 1.000 1.010 752,510 -0.01(-0.98%)
Sep 21, 2022 1.030 1.060 1.020 1.020 475,357 -0.02(-1.92%)
Sep 20, 2022 1.050 1.070 1.030 1.040 471,640 -0.01(-0.95%)
Sep 19, 2022 1.030 1.050 1.010 1.050 392,990 +0.04(+3.96%)
Sep 16, 2022 1.070 1.080 1.000 1.010 1,726,356 -0.08(-7.34%)
Sep 15, 2022 1.130 1.140 1.070 1.090 1,285,293 -0.01(-0.91%)
Sep 14, 2022 1.200 1.200 1.100 1.100 1,311,691 -0.08(-6.78%)
Sep 13, 2022 1.270 1.280 1.170 1.180 1,247,837 -0.12(-9.23%)
Sep 12, 2022 1.240 1.300 1.230 1.300 311,138 +0.06(+4.84%)
Sep 09, 2022 1.240 1.255 1.195 1.240 621,278 +0.04(+3.33%)
Sep 08, 2022 1.180 1.230 1.170 1.200 575,466 +0.00(+0.00%)
Sep 07, 2022 1.210 1.230 1.190 1.200 418,871 -0.03(-2.44%)
Sep 06, 2022 1.240 1.240 1.200 1.230 1,052,371 -0.04(-3.15%)
Sep 02, 2022 1.270 1.295 1.220 1.270 395,310 -0.02(-1.55%)
Sep 01, 2022 1.280 1.300 1.240 1.290 522,817 -0.03(-2.27%)
Aug 31, 2022 1.260 1.320 1.260 1.320 1,024,781 +0.02(+1.54%)
Aug 30, 2022 1.360 1.400 1.270 1.300 1,110,787 -0.08(-5.80%)
Aug 29, 2022 1.380 1.409 1.325 1.380 1,012,165 +0.00(+0.00%)
Aug 26, 2022 1.520 1.550 1.370 1.380 1,850,493 -0.01(-0.72%)
Aug 25, 2022 1.420 1.480 1.360 1.390 1,411,824 -0.02(-1.42%)
Aug 24, 2022 1.380 1.450 1.380 1.410 605,137 +0.00(+0.00%)
Aug 23, 2022 1.420 1.480 1.360 1.410 628,462 +0.01(+0.71%)
Aug 22, 2022 1.440 1.470 1.380 1.400 671,928 -0.04(-2.78%)
Aug 19, 2022 1.530 1.530 1.430 1.440 1,082,944 -0.10(-6.49%)
Aug 18, 2022 1.580 1.600 1.520 1.540 922,202 +0.00(+0.00%)
Aug 17, 2022 1.670 1.690 1.530 1.540 1,391,978 -0.13(-7.78%)
Aug 16, 2022 1.690 1.700 1.620 1.670 655,255 -0.05(-2.91%)
Aug 15, 2022 1.750 1.770 1.690 1.720 434,737 -0.05(-2.82%)
Aug 12, 2022 1.780 1.810 1.710 1.770 467,815 +0.00(+0.00%)
Aug 11, 2022 1.840 1.920 1.730 1.770 998,212 -0.03(-1.67%)
Aug 10, 2022 1.750 1.820 1.710 1.800 540,971 +0.05(+2.86%)
Aug 09, 2022 1.800 1.820 1.700 1.750 867,469 -0.08(-4.37%)
Aug 08, 2022 1.850 1.890 1.800 1.830 533,662 -0.03(-1.61%)
Aug 05, 2022 1.870 1.880 1.770 1.860 1,349,868 -0.02(-1.06%)
Aug 04, 2022 1.880 1.980 1.870 1.880 908,537 +0.04(+2.17%)
Aug 03, 2022 1.750 1.850 1.710 1.840 850,537 +0.10(+5.75%)
Aug 02, 2022 1.710 1.750 1.650 1.740 1,241,071 +0.04(+2.35%)
Aug 01, 2022 1.810 1.820 1.680 1.700 1,131,595 -0.11(-6.08%)
Jul 29, 2022 1.810 1.880 1.760 1.810 854,141 -0.01(-0.55%)
Jul 28, 2022 1.980 1.990 1.810 1.820 1,325,891 -0.18(-9.00%)
Jul 27, 2022 2.000 2.030 1.920 2.000 672,572 +0.02(+1.01%)
Jul 26, 2022 2.010 2.030 1.900 1.980 911,796 -0.03(-1.49%)
Jul 25, 2022 2.120 2.160 1.980 2.010 1,242,438 -0.05(-2.43%)
Jul 22, 2022 2.200 2.245 2.060 2.060 931,807 -0.21(-9.25%)
Jul 21, 2022 2.170 2.310 2.170 2.270 809,163 +0.10(+4.61%)
Jul 20, 2022 2.150 2.280 2.130 2.170 845,167 -0.02(-0.91%)
Jul 19, 2022 2.020 2.210 1.960 2.190 1,915,669 +0.18(+8.96%)
Jul 18, 2022 2.160 2.280 2.005 2.010 1,179,481 -0.10(-4.74%)
Jul 15, 2022 2.060 2.110 1.960 2.110 982,631 +0.07(+3.43%)
Jul 14, 2022 2.100 2.100 1.970 2.040 806,477 -0.05(-2.39%)
Jul 13, 2022 2.130 2.210 2.050 2.090 804,165 -0.12(-5.43%)
Jul 12, 2022 2.200 2.290 2.150 2.210 592,062 +0.06(+2.79%)
Jul 11, 2022 2.310 2.320 2.140 2.150 1,029,614 -0.23(-9.66%)
Jul 08, 2022 2.370 2.440 2.285 2.380 1,005,532 -0.01(-0.42%)
Jul 07, 2022 2.440 2.460 2.260 2.390 1,612,665 +0.00(+0.00%)
Jul 06, 2022 2.500 2.535 2.365 2.390 911,447 -0.17(-6.64%)
Jul 05, 2022 2.480 2.655 2.450 2.560 1,509,284 -0.01(-0.39%)
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.