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

Tuya Inc ADR (NY: TUYA )

1.840 +0.030 (+1.66%)
Official Closing Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 30, 2022 1.820 1.910 1.730 1.910 1,201,121 +0.03(+1.60%)
Dec 29, 2022 1.800 1.910 1.750 1.880 479,869 +0.11(+6.21%)
Dec 28, 2022 1.710 1.825 1.610 1.770 810,975 +0.01(+0.57%)
Dec 27, 2022 1.830 1.839 1.710 1.760 420,088 -0.03(-1.68%)
Dec 23, 2022 1.810 1.820 1.770 1.790 332,958 -0.04(-2.19%)
Dec 22, 2022 1.800 1.845 1.750 1.830 485,086 +0.01(+0.55%)
Dec 21, 2022 1.730 1.830 1.690 1.820 525,130 +0.09(+5.20%)
Dec 20, 2022 1.720 1.790 1.680 1.730 405,131 -0.03(-1.70%)
Dec 19, 2022 1.900 2.110 1.680 1.760 1,008,724 -0.12(-6.38%)
Dec 16, 2022 1.900 1.930 1.800 1.880 5,398,616 +0.06(+3.30%)
Dec 15, 2022 1.840 1.980 1.720 1.820 1,518,855 -0.06(-3.19%)
Dec 14, 2022 1.850 2.020 1.750 1.880 1,243,090 +0.03(+1.62%)
Dec 13, 2022 1.800 1.930 1.790 1.850 1,284,337 +0.09(+5.11%)
Dec 12, 2022 1.750 1.850 1.650 1.760 1,221,129 -0.08(-4.35%)
Dec 09, 2022 1.900 1.900 1.700 1.840 1,493,712 -0.03(-1.60%)
Dec 08, 2022 1.700 1.937 1.690 1.870 2,196,890 +0.26(+16.15%)
Dec 07, 2022 1.420 1.680 1.399 1.610 1,884,893 +0.08(+5.23%)
Dec 06, 2022 1.480 1.540 1.342 1.530 1,120,317 +0.16(+11.68%)
Dec 05, 2022 1.250 1.480 1.240 1.370 2,286,479 +0.14(+11.38%)
Dec 02, 2022 1.100 1.250 1.100 1.230 538,811 +0.13(+11.82%)
Dec 01, 2022 1.170 1.180 1.100 1.100 362,431 -0.09(-7.56%)
Nov 30, 2022 1.130 1.280 1.122 1.190 1,505,874 +0.09(+8.18%)
Nov 29, 2022 1.070 1.110 1.035 1.100 1,200,463 +0.06(+5.77%)
Nov 28, 2022 1.040 1.060 1.000 1.040 757,049 -0.02(-1.89%)
Nov 25, 2022 1.050 1.080 1.030 1.060 268,852 -0.01(-0.93%)
Nov 23, 2022 1.030 1.090 1.020 1.070 517,035 +0.03(+2.88%)
Nov 22, 2022 1.020 1.075 0.9896 1.040 337,853 +0.02(+1.96%)
Nov 21, 2022 1.050 1.080 1.010 1.020 365,330 -0.03(-2.86%)
Nov 18, 2022 1.040 1.105 1.010 1.050 711,473 -0.04(-3.67%)
Nov 17, 2022 1.000 1.120 0.9601 1.090 652,045 +0.08(+7.92%)
Nov 16, 2022 1.080 1.090 0.9700 1.010 812,401 -0.08(-7.34%)
Nov 15, 2022 1.080 1.140 1.040 1.090 2,075,690 +0.11(+10.81%)
Nov 14, 2022 1.090 1.090 0.9801 0.9837 459,496 -0.01(-0.65%)
Nov 11, 2022 0.9900 1.100 0.9600 0.9901 758,694 +0.04(+4.24%)
Nov 10, 2022 0.9402 0.9900 0.8878 0.9498 492,671 +0.09(+10.73%)
Nov 09, 2022 0.8600 0.9000 0.8225 0.8578 382,822 -0.05(-5.74%)
Nov 08, 2022 0.9000 0.9650 0.8810 0.9100 284,941 -0.01(-1.08%)
Nov 07, 2022 0.9700 0.9699 0.9001 0.9199 328,416 -0.04(-3.92%)
Nov 04, 2022 0.9400 0.9574 0.9113 0.9574 373,061 +0.08(+8.93%)
Nov 03, 2022 0.8800 0.9136 0.8402 0.8789 501,233 -0.02(-2.71%)
Nov 02, 2022 0.8681 0.9399 0.8372 0.9034 467,590 +0.04(+5.03%)
Nov 01, 2022 0.9254 0.9600 0.8512 0.8601 303,360 -0.03(-3.75%)
Oct 31, 2022 0.9179 0.9900 0.8724 0.8936 314,999 -0.01(-0.93%)
Oct 28, 2022 0.8401 0.9200 0.8300 0.9020 798,653 +0.06(+7.37%)
Oct 27, 2022 0.8500 0.8825 0.8301 0.8401 197,065 -0.02(-2.31%)
Oct 26, 2022 0.8593 0.8880 0.8300 0.8600 461,069 +0.03(+3.61%)
Oct 25, 2022 0.8400 0.8599 0.8101 0.8300 308,115 +0.00(+0.00%)
Oct 24, 2022 0.9000 0.9000 0.7703 0.8300 905,244 -0.13(-13.51%)
Oct 21, 2022 0.9600 1.010 0.9500 0.9597 144,674 -0.02(-2.06%)
Oct 20, 2022 1.000 1.010 0.9601 0.9799 67,816 -0.01(-1.01%)
Oct 19, 2022 1.030 1.030 0.9700 0.9899 347,330 -0.04(-3.89%)
Oct 18, 2022 1.010 1.040 0.9600 1.030 773,649 +0.03(+3.17%)
Oct 17, 2022 1.010 1.020 0.9600 0.9984 320,548 +0.03(+2.65%)
Oct 14, 2022 0.9966 1.020 0.9466 0.9726 488,911 -0.00(-0.23%)
Oct 13, 2022 0.8773 1.020 0.8580 0.9748 864,278 +0.07(+8.17%)
Oct 12, 2022 0.9000 0.9200 0.8822 0.9012 126,531 +0.02(+2.43%)
Oct 11, 2022 0.9000 0.9290 0.8451 0.8798 295,336 -0.05(-4.89%)
Oct 10, 2022 0.9300 0.9800 0.9101 0.9250 469,045 -0.01(-1.60%)
Oct 07, 2022 0.9700 1.000 0.9230 0.9400 437,025 -0.04(-4.07%)
Oct 06, 2022 0.9800 1.010 0.9600 0.9799 191,039 -0.02(-2.00%)
Oct 05, 2022 0.9298 1.020 0.9250 0.9999 1,307,787 +0.07(+7.52%)
Oct 04, 2022 0.9000 0.9630 0.9000 0.9300 1,167,891 +0.03(+3.33%)
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.