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

Tuya Inc ADR (NY: TUYA )

1.740 +0.130 (+8.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 2.070 2.080 1.970 1.970 1,171,186 -0.09(-4.37%)
Feb 28, 2024 2.000 2.180 1.962 2.060 1,144,903 +0.11(+5.64%)
Feb 27, 2024 1.790 2.000 1.790 1.950 510,310 +0.17(+9.55%)
Feb 26, 2024 1.770 1.790 1.750 1.780 198,155 +0.01(+0.56%)
Feb 23, 2024 1.790 1.790 1.740 1.770 121,939 -0.01(-0.56%)
Feb 22, 2024 1.790 1.799 1.740 1.780 152,271 +0.05(+2.89%)
Feb 21, 2024 1.670 1.745 1.670 1.730 321,136 +0.07(+4.22%)
Feb 20, 2024 1.830 1.830 1.640 1.660 221,021 -0.12(-6.74%)
Feb 16, 2024 1.700 1.790 1.700 1.780 112,758 +0.05(+2.89%)
Feb 15, 2024 1.680 1.765 1.680 1.730 148,127 +0.05(+2.98%)
Feb 14, 2024 1.630 1.680 1.630 1.680 94,314 +0.06(+3.70%)
Feb 13, 2024 1.670 1.700 1.620 1.620 107,354 -0.09(-5.26%)
Feb 12, 2024 1.680 1.760 1.680 1.710 95,667 +0.02(+1.18%)
Feb 09, 2024 1.690 1.717 1.670 1.690 104,918 -0.03(-1.74%)
Feb 08, 2024 1.730 1.750 1.690 1.720 147,444 +0.04(+2.38%)
Feb 07, 2024 1.760 1.760 1.680 1.680 290,752 -0.05(-2.89%)
Feb 06, 2024 1.740 1.760 1.685 1.730 245,039 +0.04(+2.37%)
Feb 05, 2024 1.760 1.780 1.690 1.690 150,948 -0.12(-6.63%)
Feb 02, 2024 1.780 1.840 1.780 1.810 136,055 -0.02(-1.09%)
Feb 01, 2024 1.860 1.860 1.810 1.830 189,136 +0.00(+0.00%)
Jan 31, 2024 1.800 1.890 1.800 1.830 237,823 +0.02(+1.10%)
Jan 30, 2024 1.890 1.920 1.790 1.810 483,048 -0.10(-5.24%)
Jan 29, 2024 1.870 1.920 1.865 1.910 79,382 +0.02(+1.06%)
Jan 26, 2024 1.960 1.990 1.890 1.890 91,603 -0.02(-1.05%)
Jan 25, 2024 1.920 1.960 1.900 1.910 136,422 -0.01(-0.52%)
Jan 24, 2024 1.920 1.960 1.870 1.920 161,632 +0.05(+2.67%)
Jan 23, 2024 1.960 1.960 1.800 1.870 244,622 +0.03(+1.63%)
Jan 22, 2024 1.910 1.930 1.840 1.840 213,638 -0.10(-5.15%)
Jan 19, 2024 1.980 1.980 1.920 1.940 133,978 +0.01(+0.52%)
Jan 18, 2024 1.950 1.990 1.910 1.930 354,244 -0.04(-2.03%)
Jan 17, 2024 1.920 1.970 1.880 1.970 311,846 +0.00(+0.00%)
Jan 16, 2024 2.220 2.217 1.892 1.970 572,135 -0.27(-12.05%)
Jan 12, 2024 2.260 2.300 2.215 2.240 211,736 -0.03(-1.32%)
Jan 11, 2024 2.240 2.300 2.210 2.270 346,492 -0.03(-1.30%)
Jan 10, 2024 2.220 2.300 2.220 2.300 222,561 +0.09(+4.07%)
Jan 09, 2024 2.270 2.290 2.180 2.210 360,834 -0.08(-3.49%)
Jan 08, 2024 2.290 2.315 2.190 2.290 1,396,163 +0.05(+2.23%)
Jan 05, 2024 2.170 2.275 2.111 2.240 295,097 +0.05(+2.28%)
Jan 04, 2024 2.250 2.260 2.130 2.190 334,862 -0.08(-3.52%)
Jan 03, 2024 2.270 2.300 2.230 2.270 236,200 -0.01(-0.44%)
Jan 02, 2024 2.260 2.297 2.255 2.280 309,434 -0.02(-0.87%)
Dec 29, 2023 2.280 2.305 2.230 2.300 700,683 +0.00(+0.00%)
Dec 28, 2023 2.280 2.300 2.240 2.300 714,003 +0.06(+2.68%)
Dec 27, 2023 2.290 2.300 2.220 2.240 497,491 -0.04(-1.75%)
Dec 26, 2023 2.040 2.300 2.040 2.280 816,721 +0.23(+11.22%)
Dec 22, 2023 2.040 2.065 2.030 2.050 440,733 -0.01(-0.49%)
Dec 21, 2023 2.050 2.070 2.015 2.060 509,294 +0.02(+0.98%)
Dec 20, 2023 2.050 2.060 1.965 2.040 616,684 +0.01(+0.49%)
Dec 19, 2023 2.040 2.130 1.940 2.030 513,959 -0.03(-1.46%)
Dec 18, 2023 2.030 2.100 1.996 2.060 276,976 +0.03(+1.48%)
Dec 15, 2023 2.130 2.190 2.030 2.030 885,509 -0.11(-5.14%)
Dec 14, 2023 2.180 2.200 2.080 2.140 294,600 -0.04(-1.83%)
Dec 13, 2023 2.120 2.195 2.070 2.180 214,549 +0.03(+1.40%)
Dec 12, 2023 2.190 2.190 2.130 2.150 222,309 -0.06(-2.71%)
Dec 11, 2023 2.250 2.290 2.180 2.210 192,290 -0.08(-3.49%)
Dec 08, 2023 2.190 2.290 2.175 2.290 261,598 +0.09(+4.09%)
Dec 07, 2023 2.300 2.300 2.080 2.200 390,994 -0.08(-3.51%)
Dec 06, 2023 2.350 2.350 2.260 2.280 237,895 -0.06(-2.56%)
Dec 05, 2023 2.340 2.370 2.245 2.340 420,859 -0.02(-0.85%)
Dec 04, 2023 2.270 2.500 2.210 2.360 819,780 +0.08(+3.51%)
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.