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

Tuya Inc ADR (NY: TUYA )

1.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2023 1.980 2.050 1.870 1.980 828,632 -0.03(-1.49%)
May 30, 2023 1.920 2.050 1.920 2.010 606,397 +0.07(+3.61%)
May 26, 2023 1.780 1.970 1.780 1.940 576,763 +0.17(+9.60%)
May 25, 2023 1.820 1.870 1.770 1.770 180,329 -0.09(-4.84%)
May 24, 2023 1.830 1.860 1.765 1.860 317,050 +0.01(+0.54%)
May 23, 2023 1.790 1.900 1.770 1.850 186,992 +0.05(+2.78%)
May 22, 2023 1.830 1.910 1.780 1.800 366,889 -0.05(-2.70%)
May 19, 2023 1.870 1.880 1.810 1.850 212,721 -0.02(-1.07%)
May 18, 2023 1.840 1.900 1.830 1.870 200,387 +0.04(+2.19%)
May 17, 2023 1.830 1.850 1.750 1.830 214,990 -0.01(-0.54%)
May 16, 2023 1.880 1.920 1.840 1.840 108,946 -0.07(-3.66%)
May 15, 2023 1.830 1.930 1.830 1.910 108,095 +0.11(+6.11%)
May 12, 2023 1.930 1.930 1.800 1.800 143,702 -0.12(-6.25%)
May 11, 2023 1.960 1.980 1.920 1.920 105,454 -0.06(-3.03%)
May 10, 2023 2.010 2.060 1.960 1.980 313,299 -0.03(-1.49%)
May 09, 2023 2.080 2.089 1.990 2.010 304,358 -0.12(-5.63%)
May 08, 2023 2.090 2.170 2.080 2.130 360,453 +0.05(+2.40%)
May 05, 2023 1.990 2.140 1.970 2.080 1,237,779 +0.09(+4.52%)
May 04, 2023 1.970 1.990 1.900 1.990 370,996 +0.02(+1.02%)
May 03, 2023 1.920 1.995 1.830 1.970 1,305,370 +0.01(+0.51%)
May 02, 2023 1.950 1.960 1.870 1.960 187,632 +0.02(+1.03%)
May 01, 2023 1.950 1.990 1.930 1.940 108,600 -0.03(-1.52%)
Apr 28, 2023 2.010 2.010 1.945 1.970 217,827 -0.04(-1.99%)
Apr 27, 2023 1.890 2.010 1.890 2.010 204,546 +0.12(+6.35%)
Apr 26, 2023 1.880 1.950 1.880 1.890 236,047 +0.05(+2.72%)
Apr 25, 2023 2.000 2.020 1.830 1.840 311,413 -0.19(-9.36%)
Apr 24, 2023 1.960 2.050 1.960 2.030 254,819 +0.08(+4.10%)
Apr 21, 2023 2.070 2.070 1.910 1.950 365,948 -0.18(-8.45%)
Apr 20, 2023 2.060 2.190 2.030 2.130 353,817 +0.05(+2.40%)
Apr 19, 2023 1.950 2.130 1.910 2.080 443,867 +0.10(+5.05%)
Apr 18, 2023 1.890 1.990 1.890 1.980 344,133 +0.07(+3.66%)
Apr 17, 2023 1.830 1.920 1.790 1.910 214,396 +0.12(+6.70%)
Apr 14, 2023 1.830 1.850 1.740 1.790 419,924 -0.03(-1.65%)
Apr 13, 2023 1.910 1.910 1.780 1.820 379,715 -0.10(-5.21%)
Apr 12, 2023 1.870 1.920 1.805 1.920 544,299 +0.02(+1.05%)
Apr 11, 2023 1.820 1.949 1.820 1.900 447,327 +0.08(+4.40%)
Apr 10, 2023 1.710 1.840 1.690 1.820 335,315 +0.11(+6.43%)
Apr 06, 2023 1.710 1.730 1.650 1.710 291,658 -0.01(-0.58%)
Apr 05, 2023 1.760 1.810 1.690 1.720 249,791 -0.03(-1.71%)
Apr 04, 2023 1.770 1.830 1.750 1.750 253,459 -0.04(-2.23%)
Apr 03, 2023 1.890 1.920 1.765 1.790 530,531 -0.10(-5.29%)
Mar 31, 2023 1.920 1.970 1.880 1.890 328,323 -0.02(-1.05%)
Mar 30, 2023 1.850 1.970 1.850 1.910 683,210 +0.05(+2.69%)
Mar 29, 2023 1.860 1.940 1.830 1.860 381,107 +0.00(+0.00%)
Mar 28, 2023 1.920 1.950 1.860 1.860 236,623 -0.05(-2.62%)
Mar 27, 2023 1.940 1.985 1.850 1.910 462,080 -0.03(-1.55%)
Mar 24, 2023 1.880 1.970 1.830 1.940 447,194 -0.10(-4.90%)
Mar 23, 2023 1.970 2.070 1.954 2.040 545,114 +0.12(+6.25%)
Mar 22, 2023 1.960 2.010 1.910 1.920 319,966 -0.03(-1.54%)
Mar 21, 2023 1.840 1.969 1.812 1.950 273,705 +0.15(+8.33%)
Mar 20, 2023 1.820 1.830 1.770 1.800 238,795 -0.04(-2.17%)
Mar 17, 2023 1.830 1.910 1.805 1.840 905,661 -0.05(-2.65%)
Mar 16, 2023 1.820 1.900 1.750 1.890 411,704 +0.01(+0.53%)
Mar 15, 2023 1.760 1.890 1.735 1.880 573,754 +0.09(+5.03%)
Mar 14, 2023 1.800 1.815 1.750 1.790 158,001 +0.02(+1.13%)
Mar 13, 2023 1.670 1.800 1.670 1.770 651,138 +0.05(+2.91%)
Mar 10, 2023 1.680 1.750 1.640 1.720 817,781 +0.03(+1.78%)
Mar 09, 2023 1.740 1.818 1.690 1.690 529,133 -0.09(-5.06%)
Mar 08, 2023 1.690 1.810 1.660 1.780 304,081 +0.06(+3.49%)
Mar 07, 2023 1.770 1.780 1.680 1.720 605,407 -0.05(-2.82%)
Mar 06, 2023 1.710 1.840 1.678 1.770 1,183,104 +0.04(+2.31%)
Mar 03, 2023 1.660 1.760 1.570 1.730 1,086,611 +0.17(+10.90%)
Mar 02, 2023 1.700 1.810 1.230 1.560 2,056,705 -0.31(-16.58%)
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.