Skip to main content

Tuya Inc ADR (NY: TUYA )

1.580 -0.050 (-3.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.620 1.629 1.580 1.580 92,626 -0.05(-3.07%)
Jul 18, 2024 1.610 1.680 1.610 1.630 323,739 +0.00(+0.00%)
Jul 17, 2024 1.600 1.630 1.600 1.630 215,410 +0.01(+0.62%)
Jul 16, 2024 1.650 1.660 1.620 1.620 244,645 -0.04(-2.41%)
Jul 15, 2024 1.710 1.710 1.640 1.660 167,213 -0.03(-1.78%)
Jul 12, 2024 1.670 1.710 1.670 1.690 318,684 -0.01(-0.59%)
Jul 11, 2024 1.700 1.700 1.670 1.700 552,683 +0.04(+2.41%)
Jul 10, 2024 1.640 1.660 1.620 1.660 289,201 +0.03(+1.84%)
Jul 09, 2024 1.620 1.640 1.600 1.630 313,612 +0.04(+2.52%)
Jul 08, 2024 1.640 1.650 1.560 1.590 455,917 -0.01(-0.63%)
Jul 05, 2024 1.670 1.680 1.585 1.600 672,639 -0.06(-3.61%)
Jul 03, 2024 1.660 1.705 1.660 1.660 124,456 +0.00(+0.00%)
Jul 02, 2024 1.680 1.690 1.660 1.660 231,740 -0.02(-1.19%)
Jul 01, 2024 1.770 1.770 1.665 1.680 226,232 -0.03(-1.75%)
Jun 28, 2024 1.700 1.720 1.670 1.710 285,637 +0.03(+1.79%)
Jun 27, 2024 1.720 1.730 1.660 1.680 417,568 -0.08(-4.55%)
Jun 26, 2024 1.660 1.765 1.660 1.760 526,643 +0.10(+6.02%)
Jun 25, 2024 1.660 1.690 1.660 1.660 165,052 -0.03(-1.78%)
Jun 24, 2024 1.690 1.710 1.690 1.690 137,274 -0.03(-1.74%)
Jun 21, 2024 1.750 1.750 1.660 1.720 478,606 +0.02(+1.18%)
Jun 20, 2024 1.730 1.760 1.660 1.700 272,389 -0.03(-1.73%)
Jun 18, 2024 1.770 1.770 1.710 1.730 142,863 -0.01(-0.57%)
Jun 17, 2024 1.800 1.800 1.720 1.740 421,207 -0.05(-2.79%)
Jun 14, 2024 1.750 1.820 1.750 1.790 165,621 +0.02(+1.13%)
Jun 13, 2024 1.780 1.790 1.760 1.770 201,560 -0.01(-0.56%)
Jun 12, 2024 1.830 1.850 1.780 1.780 272,197 -0.04(-2.20%)
Jun 11, 2024 1.850 1.870 1.820 1.820 175,550 -0.03(-1.62%)
Jun 10, 2024 1.860 1.880 1.850 1.850 58,006 -0.05(-2.63%)
Jun 07, 2024 1.930 1.930 1.850 1.900 141,185 -0.02(-1.04%)
Jun 06, 2024 1.900 1.930 1.900 1.920 151,710 +0.00(+0.00%)
Jun 05, 2024 1.900 1.940 1.810 1.920 234,656 +0.02(+1.05%)
Jun 04, 2024 1.920 1.930 1.890 1.900 213,113 -0.03(-1.55%)
Jun 03, 2024 2.050 2.050 1.880 1.930 373,989 -0.09(-4.46%)
May 31, 2024 2.060 2.080 1.940 2.020 639,054 -0.04(-1.94%)
May 30, 2024 2.110 2.120 2.015 2.060 465,331 -0.05(-2.37%)
May 29, 2024 2.110 2.120 2.060 2.110 436,201 +0.01(+0.48%)
May 28, 2024 2.130 2.150 2.040 2.100 1,178,697 +0.11(+5.53%)
May 24, 2024 1.940 2.000 1.910 1.990 285,802 +0.05(+2.58%)
May 23, 2024 1.950 1.980 1.900 1.940 312,912 +0.00(+0.00%)
May 22, 2024 2.110 2.110 1.935 1.940 604,413 -0.10(-4.90%)
May 21, 2024 2.160 2.160 1.960 2.040 689,191 -0.11(-5.12%)
May 20, 2024 2.180 2.180 2.080 2.150 459,132 +0.06(+2.87%)
May 17, 2024 1.980 2.110 1.970 2.090 565,254 +0.08(+3.98%)
May 16, 2024 1.970 2.010 1.930 2.010 236,899 +0.05(+2.55%)
May 15, 2024 2.040 2.040 1.895 1.960 235,146 -0.02(-1.01%)
May 14, 2024 1.920 2.000 1.880 1.980 293,991 +0.07(+3.66%)
May 13, 2024 1.880 1.930 1.860 1.910 205,273 +0.05(+2.69%)
May 10, 2024 1.860 1.875 1.830 1.860 126,846 +0.03(+1.64%)
May 09, 2024 1.820 1.840 1.770 1.830 80,307 +0.02(+1.10%)
May 08, 2024 1.800 1.810 1.780 1.810 46,393 +0.00(+0.00%)
May 07, 2024 1.840 1.840 1.770 1.810 145,409 -0.03(-1.63%)
May 06, 2024 1.840 1.850 1.820 1.840 77,992 +0.03(+1.66%)
May 03, 2024 1.820 1.830 1.790 1.810 210,018 +0.00(+0.00%)
May 02, 2024 1.770 1.810 1.760 1.810 166,143 +0.07(+4.02%)
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.