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

Tuya Inc ADR (NY: TUYA )

1.750 +0.020 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 31, 2022 2.760 2.770 2.410 2.560 7,859,093 -0.12(-4.48%)
May 27, 2022 2.590 2.680 2.560 2.680 907,852 +0.09(+3.47%)
May 26, 2022 2.410 2.610 2.400 2.590 804,449 +0.17(+7.02%)
May 25, 2022 2.270 2.445 2.270 2.420 1,193,992 +0.17(+7.56%)
May 24, 2022 2.380 2.415 2.220 2.250 1,233,074 -0.22(-8.91%)
May 23, 2022 2.560 2.640 2.440 2.470 1,323,549 -0.12(-4.63%)
May 20, 2022 2.680 2.770 2.520 2.590 1,661,923 -0.05(-1.89%)
May 19, 2022 2.610 2.780 2.600 2.640 1,738,581 +0.08(+3.13%)
May 18, 2022 2.590 2.835 2.520 2.560 1,521,415 -0.16(-5.88%)
May 17, 2022 2.710 2.918 2.640 2.720 1,367,309 +0.13(+5.02%)
May 16, 2022 2.420 2.700 2.420 2.590 1,854,505 +0.05(+1.97%)
May 13, 2022 2.220 2.610 2.220 2.540 2,049,487 +0.41(+19.25%)
May 12, 2022 2.000 2.225 1.930 2.130 1,259,247 +0.14(+7.04%)
May 11, 2022 2.080 2.180 1.950 1.990 1,388,320 -0.11(-5.24%)
May 10, 2022 2.110 2.200 1.960 2.100 1,212,616 +0.08(+3.96%)
May 09, 2022 2.170 2.200 2.000 2.020 1,385,234 -0.22(-9.82%)
May 06, 2022 2.420 2.440 2.230 2.240 1,670,655 -0.20(-8.20%)
May 05, 2022 2.600 2.620 2.330 2.440 1,640,822 -0.25(-9.29%)
May 04, 2022 2.660 2.740 2.510 2.690 1,796,036 -0.05(-1.82%)
May 03, 2022 2.560 2.775 2.560 2.740 1,270,233 +0.07(+2.62%)
May 02, 2022 2.410 2.716 2.390 2.670 1,258,854 +0.19(+7.66%)
Apr 29, 2022 2.650 2.710 2.445 2.480 918,576 +0.02(+0.81%)
Apr 28, 2022 2.370 2.500 2.290 2.460 913,724 +0.11(+4.68%)
Apr 27, 2022 2.590 2.640 2.350 2.350 1,544,313 -0.17(-6.75%)
Apr 26, 2022 2.580 2.580 2.430 2.520 486,640 -0.04(-1.56%)
Apr 25, 2022 2.620 2.650 2.460 2.560 1,635,128 -0.21(-7.58%)
Apr 22, 2022 2.630 2.830 2.590 2.770 1,293,824 +0.14(+5.32%)
Apr 21, 2022 2.820 2.911 2.590 2.630 1,348,959 -0.25(-8.68%)
Apr 20, 2022 2.990 3.000 2.795 2.880 1,488,946 -0.14(-4.64%)
Apr 19, 2022 2.850 3.080 2.840 3.020 832,065 +0.07(+2.37%)
Apr 18, 2022 2.900 3.030 2.650 2.950 1,214,910 -0.03(-1.01%)
Apr 14, 2022 3.040 3.070 2.950 2.980 658,246 -0.06(-1.97%)
Apr 13, 2022 2.980 3.070 2.950 3.040 757,721 +0.10(+3.40%)
Apr 12, 2022 3.040 3.142 2.940 2.940 1,172,241 -0.07(-2.33%)
Apr 11, 2022 2.920 3.070 2.900 3.010 1,006,521 +0.07(+2.38%)
Apr 08, 2022 2.950 3.060 2.920 2.940 1,708,220 -0.03(-1.01%)
Apr 07, 2022 3.110 3.170 2.920 2.970 1,304,057 -0.11(-3.57%)
Apr 06, 2022 3.100 3.200 3.050 3.080 1,162,909 -0.08(-2.53%)
Apr 05, 2022 3.520 3.560 3.140 3.160 1,632,712 -0.41(-11.48%)
Apr 04, 2022 3.340 3.585 3.340 3.570 4,146,646 +0.42(+13.33%)
Apr 01, 2022 3.260 3.483 3.090 3.150 1,449,407 +0.19(+6.42%)
Mar 31, 2022 3.180 3.180 2.950 2.960 1,418,761 -0.26(-8.07%)
Mar 30, 2022 3.340 3.450 3.180 3.220 1,181,122 -0.19(-5.57%)
Mar 29, 2022 3.370 3.590 3.305 3.410 2,007,967 +0.22(+6.90%)
Mar 28, 2022 3.390 3.461 3.060 3.190 2,302,304 -0.05(-1.54%)
Mar 25, 2022 3.380 3.500 3.190 3.240 1,266,090 -0.40(-10.99%)
Mar 24, 2022 3.700 3.885 3.500 3.640 1,403,076 -0.13(-3.45%)
Mar 23, 2022 3.650 3.940 3.450 3.770 1,922,277 +0.07(+1.89%)
Mar 22, 2022 3.880 4.520 3.630 3.700 4,233,649 +0.09(+2.49%)
Mar 21, 2022 3.500 3.820 3.500 3.610 3,201,019 -0.19(-5.00%)
Mar 18, 2022 2.880 3.970 2.855 3.800 7,598,014 +0.99(+35.23%)
Mar 17, 2022 2.690 3.150 2.650 2.810 4,831,063 -0.14(-4.75%)
Mar 16, 2022 2.600 2.950 2.370 2.950 9,306,643 +0.96(+48.24%)
Mar 15, 2022 2.100 2.390 1.750 1.990 7,426,386 -0.21(-9.55%)
Mar 14, 2022 2.360 2.410 2.070 2.200 4,326,890 -0.26(-10.57%)
Mar 11, 2022 3.700 3.700 2.419 2.460 3,927,800 -1.16(-32.04%)
Mar 10, 2022 3.670 3.620 1,566,292 -0.35(-8.82%)
Mar 09, 2022 3.610 3.985 3.560 3.970 2,229,373 +0.52(+15.07%)
Mar 08, 2022 3.720 3.730 3.370 3.450 2,063,933 -0.19(-5.22%)
Mar 07, 2022 3.860 4.300 3.620 3.640 3,154,308 -0.25(-6.43%)
Mar 04, 2022 4.510 4.710 3.830 3.890 2,503,252 -0.46(-10.57%)
Mar 03, 2022 5.170 5.170 4.060 4.350 1,982,746 -0.79(-15.37%)
Mar 02, 2022 5.280 5.360 5.140 5.140 897,187 -0.16(-3.02%)
Mar 01, 2022 5.410 5.580 5.245 5.300 605,193 -0.10(-1.85%)
Feb 28, 2022 5.320 5.590 5.195 5.400 831,854 -0.09(-1.64%)
Feb 25, 2022 5.140 5.510 5.320 5.490 1,053,024 +0.30(+5.78%)
Feb 24, 2022 4.650 5.250 4.650 5.190 1,596,568 +0.20(+4.01%)
Feb 23, 2022 5.420 5.469 4.975 4.990 1,259,792 -0.31(-5.85%)
Feb 22, 2022 5.440 5.530 5.235 5.300 1,160,857 -0.40(-7.02%)
Feb 18, 2022 5.700 0 -0.23(-3.88%)
Feb 17, 2022 6.240 6.400 5.860 5.930 861,301 -0.35(-5.57%)
Feb 16, 2022 6.400 6.430 6.170 6.280 905,960 -0.22(-3.38%)
Feb 15, 2022 5.950 6.500 5.940 6.500 1,001,561 +0.70(+12.07%)
Feb 14, 2022 6.040 6.130 5.790 5.800 1,091,796 -0.26(-4.29%)
Feb 11, 2022 6.450 6.650 6.000 6.060 1,447,718 -0.45(-6.91%)
Feb 10, 2022 6.040 6.700 6.040 6.510 2,089,944 +0.25(+3.99%)
Feb 09, 2022 6.050 6.380 5.950 6.260 1,944,954 +0.22(+3.64%)
Feb 08, 2022 5.810 6.050 5.690 6.040 1,681,835 +0.18(+3.07%)
Feb 07, 2022 5.450 5.890 5.430 5.860 1,450,511 +0.34(+6.16%)
Feb 04, 2022 5.310 5.570 5.250 5.520 800,736 +0.21(+3.95%)
Feb 03, 2022 5.160 5.310 899,548 +0.01(+0.19%)
Feb 02, 2022 5.680 5.680 5.220 5.300 732,280 -0.35(-6.19%)
Feb 01, 2022 5.480 5.670 5.400 5.650 778,021 +0.10(+1.80%)
Jan 31, 2022 5.020 5.560 5.550 948,300 +0.59(+11.90%)
Jan 28, 2022 4.690 5.000 4.490 4.960 1,600,719 +0.35(+7.59%)
Jan 27, 2022 5.200 5.330 4.600 4.610 1,418,082 -0.56(-10.83%)
Jan 26, 2022 5.690 5.690 5.105 5.170 1,693,892 -0.40(-7.18%)
Jan 25, 2022 5.560 5.715 5.410 5.570 1,916,792 -0.17(-2.96%)
Jan 24, 2022 5.020 5.740 5.020 5.740 2,243,539 +0.53(+10.17%)
Jan 21, 2022 5.400 5.520 5.210 5.210 1,689,088 -0.30(-5.44%)
Jan 20, 2022 5.660 5.790 5.470 5.510 1,583,791 +0.23(+4.36%)
Jan 19, 2022 5.070 5.480 5.070 5.280 2,158,041 +0.25(+4.97%)
Jan 18, 2022 5.220 5.370 5.020 5.030 1,114,089 -0.43(-7.88%)
Jan 14, 2022 5.460 0 +0.07(+1.30%)
Jan 13, 2022 5.700 5.850 5.320 5.390 1,804,558 -0.40(-6.91%)
Jan 12, 2022 6.120 6.164 5.750 5.790 1,632,017 -0.11(-1.86%)
Jan 11, 2022 5.580 6.095 5.528 5.900 4,270,294 +0.32(+5.73%)
Jan 10, 2022 5.460 5.590 5.165 5.580 2,515,139 +0.14(+2.57%)
Jan 07, 2022 5.040 5.539 5.040 5.440 2,221,992 +0.52(+10.57%)
Jan 06, 2022 5.100 5.380 4.885 4.920 1,972,082 +0.02(+0.41%)
Jan 05, 2022 5.480 5.600 4.830 4.900 3,456,297 -0.80(-14.04%)
Jan 04, 2022 5.820 5.859 5.475 5.700 1,298,953 -0.07(-1.21%)
Jan 03, 2022 6.250 6.350 5.680 5.770 2,218,616 -0.48(-7.68%)
Dec 31, 2021 5.990 6.445 5.990 6.250 1,826,625 +0.16(+2.63%)
Dec 30, 2021 5.500 6.230 5.500 6.090 2,345,225 +0.58(+10.53%)
Dec 29, 2021 5.950 6.030 5.465 5.510 1,015,333 -0.49(-8.17%)
Dec 28, 2021 6.200 6.238 5.920 6.000 923,505 -0.19(-3.07%)
Dec 27, 2021 6.410 6.440 6.125 6.190 702,624 -0.21(-3.28%)
Dec 23, 2021 6.070 6.400 5.880 6.400 835,048 +0.33(+5.44%)
Dec 22, 2021 5.960 6.270 5.840 6.070 1,354,262 -0.07(-1.14%)
Dec 21, 2021 5.620 6.220 5.610 6.140 2,318,008 +0.77(+14.34%)
Dec 20, 2021 6.400 6.400 5.285 5.370 5,488,264 -1.16(-17.76%)
Dec 17, 2021 5.880 6.540 5.840 6.530 12,546,406 +0.45(+7.40%)
Dec 16, 2021 6.550 6.560 6.040 6.080 2,011,808 -0.19(-3.03%)
Dec 15, 2021 6.320 6.350 6.080 6.270 2,198,500 -0.18(-2.79%)
Dec 14, 2021 6.200 6.690 6.150 6.450 1,809,035 +0.05(+0.78%)
Dec 13, 2021 6.850 6.880 6.340 6.400 1,760,838 -0.41(-6.02%)
Dec 10, 2021 6.960 7.290 6.670 6.810 1,445,348 -0.10(-1.45%)
Dec 09, 2021 7.130 7.390 6.850 6.910 2,657,481 -0.31(-4.29%)
Dec 08, 2021 6.990 7.410 6.760 7.220 2,854,002 +0.25(+3.59%)
Dec 07, 2021 6.600 7.040 6.600 6.970 2,733,913 +0.52(+8.06%)
Dec 06, 2021 5.700 6.485 5.620 6.450 3,902,176 +0.63(+10.82%)
Dec 03, 2021 5.830 6.110 5.450 5.820 4,754,144 -0.26(-4.28%)
Dec 02, 2021 6.070 6.280 5.920 6.080 3,893,360 +0.11(+1.84%)
Dec 01, 2021 5.830 6.270 5.830 5.970 5,140,526 +0.14(+2.40%)
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%)
Sep 01, 2021 10.62 12.23 10.58 11.99 3,613,850 +1.56(+14.96%)
Aug 31, 2021 9.850 10.65 9.770 10.43 2,396,381 +0.63(+6.43%)
Aug 30, 2021 9.930 10.12 9.680 9.800 2,709,628 +0.29(+3.05%)
Aug 27, 2021 10.05 10.20 9.460 9.510 2,039,915 -0.52(-5.18%)
Aug 26, 2021 10.62 10.64 9.890 10.03 1,593,148 -0.46(-4.39%)
Aug 25, 2021 11.00 11.15 10.45 10.49 2,319,086 -0.66(-5.92%)
Aug 24, 2021 10.96 11.70 10.93 11.15 3,750,868 +0.61(+5.79%)
Aug 23, 2021 10.52 10.96 10.26 10.54 1,119,797 +0.08(+0.76%)
Aug 20, 2021 10.38 11.33 9.890 10.46 3,199,696 +0.05(+0.48%)
Aug 19, 2021 11.82 11.90 9.725 10.41 5,317,002 -1.74(-14.32%)
Aug 18, 2021 13.50 14.10 11.73 12.15 6,831,148 -2.85(-19.00%)
Aug 17, 2021 16.00 16.00 14.77 15.00 1,922,559 -0.98(-6.13%)
Aug 16, 2021 17.08 17.10 15.89 15.98 2,298,345 -1.19(-6.93%)
Aug 13, 2021 17.49 17.92 17.14 17.17 777,858 -0.19(-1.09%)
Aug 12, 2021 18.50 18.70 17.02 17.36 1,038,418 -0.99(-5.40%)
Aug 11, 2021 19.83 19.89 18.11 18.35 885,715 -1.70(-8.48%)
Aug 10, 2021 20.10 20.28 19.82 20.05 253,637 +0.25(+1.26%)
Aug 09, 2021 19.79 20.20 19.17 19.80 531,732 +0.24(+1.23%)
Aug 06, 2021 20.45 20.45 19.08 19.56 301,515 -0.85(-4.16%)
Aug 05, 2021 19.48 20.55 19.45 20.41 190,255 +0.95(+4.88%)
Aug 04, 2021 20.29 21.00 19.38 19.46 716,573 -0.82(-4.04%)
Aug 03, 2021 21.13 21.13 19.93 20.28 248,342 -0.84(-3.98%)
Aug 02, 2021 20.51 21.28 20.13 21.12 336,990 +1.24(+6.24%)
Jul 30, 2021 19.97 20.47 19.68 19.88 331,732 -0.62(-3.02%)
Jul 29, 2021 20.28 21.18 20.09 20.50 535,942 +0.54(+2.71%)
Jul 28, 2021 19.39 20.44 18.68 19.96 544,766 +0.62(+3.21%)
Jul 27, 2021 17.33 21.40 15.88 19.34 5,935,067 +0.88(+4.77%)
Jul 26, 2021 18.73 19.90 18.36 18.46 1,848,609 -1.35(-6.81%)
Jul 23, 2021 19.69 20.14 19.30 19.81 1,706,959 -0.71(-3.46%)
Jul 22, 2021 20.54 20.60 19.91 20.52 328,723 -0.24(-1.16%)
Jul 21, 2021 19.91 20.89 19.91 20.76 477,442 +0.63(+3.13%)
Jul 20, 2021 20.59 20.59 19.64 20.13 432,546 -0.47(-2.28%)
Jul 19, 2021 19.04 20.70 19.01 20.60 468,257 +0.80(+4.04%)
Jul 16, 2021 20.48 20.61 19.67 19.80 638,283 -0.89(-4.30%)
Jul 15, 2021 19.64 20.72 19.47 20.69 591,678 +1.05(+5.35%)
Jul 14, 2021 20.58 20.81 19.49 19.64 308,134 -0.50(-2.48%)
Jul 13, 2021 21.05 21.05 19.91 20.14 626,517 -0.82(-3.91%)
Jul 12, 2021 20.25 21.58 20.01 20.96 1,777,986 +0.61(+3.00%)
Jul 09, 2021 19.55 21.21 19.55 20.35 1,702,695 +1.70(+9.12%)
Jul 08, 2021 20.00 20.06 18.02 18.65 3,602,495 -1.72(-8.44%)
Jul 07, 2021 23.06 23.46 20.29 20.37 1,079,319 -2.51(-10.97%)
Jul 06, 2021 23.79 24.50 21.35 22.88 2,004,508 -2.17(-8.66%)
Jul 02, 2021 24.10 25.10 23.90 25.05 378,049 +0.57(+2.33%)
Jul 01, 2021 24.86 25.75 24.01 24.48 672,955 -0.02(-0.08%)
Jun 30, 2021 23.48 25.00 23.17 24.50 856,489 +1.00(+4.26%)
Jun 29, 2021 22.58 23.72 22.58 23.50 819,815 +0.98(+4.35%)
Jun 28, 2021 23.52 23.91 22.48 22.52 722,480 -1.43(-5.97%)
Jun 25, 2021 24.00 25.12 23.27 23.95 1,820,368 +0.36(+1.53%)
Jun 24, 2021 23.41 23.79 23.07 23.59 1,069,339 +0.25(+1.07%)
Jun 23, 2021 21.89 23.78 21.73 23.34 1,399,437 +1.87(+8.71%)
Jun 22, 2021 19.90 21.69 19.87 21.47 1,130,691 +1.22(+6.02%)
Jun 21, 2021 21.14 21.30 19.94 20.25 543,302 -0.76(-3.62%)
Jun 18, 2021 21.51 21.58 20.08 21.01 834,612 -0.64(-2.96%)
Jun 17, 2021 20.99 21.68 20.52 21.65 860,962 +0.74(+3.54%)
Jun 16, 2021 21.99 22.31 20.51 20.91 1,021,270 -1.56(-6.94%)
Jun 15, 2021 21.94 23.00 21.71 22.47 703,252 +0.54(+2.46%)
Jun 14, 2021 22.18 22.66 21.50 21.93 528,410 -0.09(-0.41%)
Jun 11, 2021 22.94 23.21 21.81 22.02 725,402 -0.80(-3.51%)
Jun 10, 2021 24.49 24.89 22.55 22.82 794,662 -1.61(-6.59%)
Jun 09, 2021 24.45 25.43 24.30 24.43 611,921 -0.28(-1.13%)
Jun 08, 2021 23.81 25.24 23.79 24.71 531,435 +1.40(+6.01%)
Jun 07, 2021 25.05 25.26 23.01 23.31 636,717 -2.12(-8.34%)
Jun 04, 2021 22.59 26.00 22.50 25.43 1,034,759 +3.32(+15.02%)
Jun 03, 2021 25.11 25.11 22.00 22.11 929,773 -3.18(-12.57%)
Jun 02, 2021 25.54 26.35 24.84 25.29 415,146 -0.66(-2.54%)
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.