Skip to main content

Tuya Inc ADR (NY: TUYA )

1.640 -0.070 (-4.09%)
Official Closing Price Updated: 6:30 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 1.760 1.760 1.620 1.640 243,021 -0.07(-4.09%)
Apr 12, 2024 1.770 1.780 1.710 1.710 89,817 -0.08(-4.47%)
Apr 11, 2024 1.880 1.880 1.769 1.790 104,740 -0.04(-2.19%)
Apr 10, 2024 1.750 1.830 1.750 1.830 169,309 +0.08(+4.57%)
Apr 09, 2024 1.740 1.790 1.740 1.750 75,772 -0.02(-1.13%)
Apr 08, 2024 1.710 1.770 1.710 1.770 65,852 +0.04(+2.31%)
Apr 05, 2024 1.720 1.777 1.710 1.730 96,193 +0.01(+0.58%)
Apr 04, 2024 1.760 1.781 1.720 1.720 103,868 -0.05(-2.82%)
Apr 03, 2024 1.730 1.800 1.720 1.770 127,763 +0.03(+1.72%)
Apr 02, 2024 1.800 1.840 1.730 1.740 421,672 -0.11(-5.95%)
Apr 01, 2024 1.800 1.880 1.760 1.850 149,865 +0.10(+5.71%)
Mar 28, 2024 1.850 1.890 1.750 1.750 281,352 -0.07(-3.85%)
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%)
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.