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 (%)
Nov 30, 2021 5.360 5.830 5.360 5.830 2,275,832 +0.40(+7.37%)
Nov 29, 2021 5.270 5.570 5.180 5.430 2,455,757 +0.14(+2.65%)
Nov 26, 2021 5.010 5.440 5.010 5.290 1,771,262 -0.10(-1.86%)
Nov 24, 2021 5.010 5.685 4.930 5.390 3,142,407 +0.40(+8.02%)
Nov 23, 2021 5.500 5.730 4.880 4.990 3,894,632 -0.41(-7.59%)
Nov 22, 2021 5.350 5.500 5.010 5.400 2,604,945 +0.14(+2.66%)
Nov 19, 2021 5.250 5.465 5.215 5.260 1,416,312 +0.04(+0.77%)
Nov 18, 2021 5.870 5.880 5.210 5.220 1,871,858 -0.43(-7.61%)
Nov 17, 2021 6.340 6.395 5.620 5.650 2,182,494 -0.70(-11.02%)
Nov 16, 2021 6.260 6.550 6.190 6.350 863,174 +0.10(+1.60%)
Nov 15, 2021 6.740 6.790 6.220 6.250 1,230,951 -0.41(-6.16%)
Nov 12, 2021 6.610 6.890 6.480 6.660 2,594,313 +0.02(+0.30%)
Nov 11, 2021 6.400 6.700 6.370 6.640 1,635,734 +0.50(+8.14%)
Nov 10, 2021 6.200 6.140 2,333,140 -0.05(-0.81%)
Nov 09, 2021 6.120 6.310 6.080 6.190 1,982,054 +0.01(+0.16%)
Nov 08, 2021 5.820 6.325 5.780 6.180 3,327,877 +0.38(+6.55%)
Nov 05, 2021 6.100 6.100 5.730 5.800 2,547,055 -0.32(-5.23%)
Nov 04, 2021 6.600 6.800 6.120 6.120 2,871,489 -0.41(-6.28%)
Nov 03, 2021 6.650 6.685 6.385 6.530 1,412,311 -0.05(-0.76%)
Nov 02, 2021 6.620 6.730 6.330 6.580 2,768,528 -0.18(-2.66%)
Nov 01, 2021 6.650 7.030 6.915 6.760 2,220,578 +0.28(+4.32%)
Oct 29, 2021 7.190 7.280 6.480 6.480 3,470,829 -0.81(-11.11%)
Oct 28, 2021 7.000 7.345 6.930 7.290 1,782,924 +0.28(+3.99%)
Oct 27, 2021 7.350 7.360 7.000 7.010 2,325,875 -0.35(-4.76%)
Oct 26, 2021 8.000 7.360 7.360 1,664,736 -0.65(-8.11%)
Oct 25, 2021 7.730 8.070 7.630 8.010 14,749,852 +0.45(+5.95%)
Oct 22, 2021 8.120 8.250 7.540 7.560 1,928,018 -0.65(-7.92%)
Oct 21, 2021 8.280 8.365 8.129 8.210 2,002,482 -0.14(-1.68%)
Oct 20, 2021 8.470 8.490 8.230 8.350 1,904,897 -0.04(-0.48%)
Oct 19, 2021 8.190 8.410 8.145 8.390 2,427,315 +0.23(+2.82%)
Oct 18, 2021 8.470 8.470 8.130 8.160 966,487 -0.31(-3.66%)
Oct 15, 2021 8.680 8.830 8.450 8.470 745,050 -0.13(-1.51%)
Oct 14, 2021 9.000 9.020 8.460 8.600 1,985,002 -0.40(-4.44%)
Oct 13, 2021 8.610 9.660 8.510 9.000 6,778,520 +0.52(+6.13%)
Oct 12, 2021 8.610 8.655 8.370 8.480 818,112 -0.14(-1.62%)
Oct 11, 2021 8.780 8.950 8.600 8.620 1,127,205 +0.02(+0.23%)
Oct 08, 2021 8.760 8.791 8.550 8.600 463,541 -0.15(-1.71%)
Oct 07, 2021 8.590 8.810 8.530 8.750 1,030,658 +0.44(+5.29%)
Oct 06, 2021 8.320 8.500 8.200 8.310 536,670 -0.23(-2.69%)
Oct 05, 2021 8.410 8.730 8.320 8.540 495,409 +0.05(+0.59%)
Oct 04, 2021 8.670 8.686 8.320 8.490 930,739 -0.22(-2.53%)
Oct 01, 2021 9.100 9.155 8.570 8.710 1,457,462 -0.36(-3.97%)
Sep 30, 2021 9.010 9.220 8.725 9.070 2,322,697 +0.17(+1.91%)
Sep 29, 2021 9.200 9.300 8.870 8.900 1,704,879 -0.25(-2.73%)
Sep 28, 2021 9.360 9.660 9.020 9.150 2,065,499 -0.23(-2.45%)
Sep 27, 2021 9.590 9.600 9.040 9.380 2,659,972 -0.25(-2.60%)
Sep 24, 2021 9.420 9.710 9.310 9.630 1,378,021 +0.16(+1.69%)
Sep 23, 2021 9.850 9.850 9.469 9.470 902,180 -0.26(-2.67%)
Sep 22, 2021 9.700 9.930 9.440 9.730 1,788,250 +0.11(+1.14%)
Sep 21, 2021 9.880 9.950 9.450 9.620 1,726,140 +0.03(+0.31%)
Sep 20, 2021 9.840 10.06 9.570 9.590 2,073,610 -0.68(-6.62%)
Sep 17, 2021 10.62 10.78 10.15 10.27 4,375,847 -0.13(-1.25%)
Sep 16, 2021 10.25 11.03 10.06 10.40 1,720,254 +0.15(+1.46%)
Sep 15, 2021 10.00 10.75 9.680 10.25 2,061,947 +0.29(+2.91%)
Sep 14, 2021 10.39 10.63 9.930 9.960 3,120,189 -0.25(-2.45%)
Sep 13, 2021 11.32 11.35 10.03 10.21 4,481,880 -1.69(-14.20%)
Sep 10, 2021 12.65 12.83 11.63 11.90 1,148,839 -0.50(-4.03%)
Sep 09, 2021 12.49 12.62 12.15 12.40 881,461 -0.27(-2.13%)
Sep 08, 2021 12.30 13.11 11.88 12.67 1,704,399 +0.04(+0.32%)
Sep 07, 2021 12.53 13.26 12.28 12.63 1,860,255 +0.42(+3.44%)
Sep 03, 2021 12.74 13.40 12.04 12.21 2,216,373 -0.72(-5.57%)
Sep 02, 2021 12.13 13.40 12.12 12.93 3,354,796 +0.94(+7.84%)
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.