Skip to main content

Tuya Inc ADR (NY: TUYA )

1.750 -0.070 (-3.85%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.900 1.900 1.810 1.820 204,572 -0.02(-1.09%)
Mar 26, 2024 1.890 1.950 1.840 1.840 496,124 -0.02(-1.08%)
Mar 25, 2024 1.860 1.880 1.840 1.860 58,060 +0.00(+0.00%)
Mar 22, 2024 1.840 1.900 1.820 1.860 62,352 +0.00(+0.00%)
Mar 21, 2024 1.890 1.890 1.830 1.860 238,781 -0.01(-0.53%)
Mar 20, 2024 1.780 1.880 1.760 1.870 299,899 +0.04(+2.19%)
Mar 19, 2024 1.820 1.850 1.740 1.830 380,020 -0.01(-0.54%)
Mar 18, 2024 1.980 1.990 1.810 1.840 384,206 -0.10(-5.15%)
Mar 15, 2024 1.890 1.950 1.860 1.940 545,726 +0.06(+3.19%)
Mar 14, 2024 1.980 1.980 1.860 1.880 155,911 -0.12(-6.00%)
Mar 13, 2024 1.950 2.020 1.916 2.000 253,753 +0.06(+3.09%)
Mar 12, 2024 1.890 1.950 1.870 1.940 193,838 +0.09(+4.86%)
Mar 11, 2024 1.870 1.925 1.820 1.850 265,372 +0.01(+0.54%)
Mar 08, 2024 1.850 1.910 1.830 1.840 160,570 -0.03(-1.60%)
Mar 07, 2024 1.920 1.920 1.830 1.870 330,111 -0.01(-0.53%)
Mar 06, 2024 1.890 1.920 1.870 1.880 90,969 +0.02(+1.08%)
Mar 05, 2024 1.940 1.950 1.860 1.860 231,727 -0.08(-4.12%)
Mar 04, 2024 1.900 1.950 1.865 1.940 243,851 +0.06(+3.19%)
Mar 01, 2024 2.000 2.050 1.880 1.880 784,211 -0.09(-4.57%)
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%)
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.