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 -0.010 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2022 1.260 1.320 1.260 1.320 1,024,781 +0.02(+1.54%)
Aug 30, 2022 1.360 1.400 1.270 1.300 1,110,787 -0.08(-5.80%)
Aug 29, 2022 1.380 1.409 1.325 1.380 1,012,165 +0.00(+0.00%)
Aug 26, 2022 1.520 1.550 1.370 1.380 1,850,493 -0.01(-0.72%)
Aug 25, 2022 1.420 1.480 1.360 1.390 1,411,824 -0.02(-1.42%)
Aug 24, 2022 1.380 1.450 1.380 1.410 605,137 +0.00(+0.00%)
Aug 23, 2022 1.420 1.480 1.360 1.410 628,462 +0.01(+0.71%)
Aug 22, 2022 1.440 1.470 1.380 1.400 671,928 -0.04(-2.78%)
Aug 19, 2022 1.530 1.530 1.430 1.440 1,082,944 -0.10(-6.49%)
Aug 18, 2022 1.580 1.600 1.520 1.540 922,202 +0.00(+0.00%)
Aug 17, 2022 1.670 1.690 1.530 1.540 1,391,978 -0.13(-7.78%)
Aug 16, 2022 1.690 1.700 1.620 1.670 655,255 -0.05(-2.91%)
Aug 15, 2022 1.750 1.770 1.690 1.720 434,737 -0.05(-2.82%)
Aug 12, 2022 1.780 1.810 1.710 1.770 467,815 +0.00(+0.00%)
Aug 11, 2022 1.840 1.920 1.730 1.770 998,212 -0.03(-1.67%)
Aug 10, 2022 1.750 1.820 1.710 1.800 540,971 +0.05(+2.86%)
Aug 09, 2022 1.800 1.820 1.700 1.750 867,469 -0.08(-4.37%)
Aug 08, 2022 1.850 1.890 1.800 1.830 533,662 -0.03(-1.61%)
Aug 05, 2022 1.870 1.880 1.770 1.860 1,349,868 -0.02(-1.06%)
Aug 04, 2022 1.880 1.980 1.870 1.880 908,537 +0.04(+2.17%)
Aug 03, 2022 1.750 1.850 1.710 1.840 850,537 +0.10(+5.75%)
Aug 02, 2022 1.710 1.750 1.650 1.740 1,241,071 +0.04(+2.35%)
Aug 01, 2022 1.810 1.820 1.680 1.700 1,131,595 -0.11(-6.08%)
Jul 29, 2022 1.810 1.880 1.760 1.810 854,141 -0.01(-0.55%)
Jul 28, 2022 1.980 1.990 1.810 1.820 1,325,891 -0.18(-9.00%)
Jul 27, 2022 2.000 2.030 1.920 2.000 672,572 +0.02(+1.01%)
Jul 26, 2022 2.010 2.030 1.900 1.980 911,796 -0.03(-1.49%)
Jul 25, 2022 2.120 2.160 1.980 2.010 1,242,438 -0.05(-2.43%)
Jul 22, 2022 2.200 2.245 2.060 2.060 931,807 -0.21(-9.25%)
Jul 21, 2022 2.170 2.310 2.170 2.270 809,163 +0.10(+4.61%)
Jul 20, 2022 2.150 2.280 2.130 2.170 845,167 -0.02(-0.91%)
Jul 19, 2022 2.020 2.210 1.960 2.190 1,915,669 +0.18(+8.96%)
Jul 18, 2022 2.160 2.280 2.005 2.010 1,179,481 -0.10(-4.74%)
Jul 15, 2022 2.060 2.110 1.960 2.110 982,631 +0.07(+3.43%)
Jul 14, 2022 2.100 2.100 1.970 2.040 806,477 -0.05(-2.39%)
Jul 13, 2022 2.130 2.210 2.050 2.090 804,165 -0.12(-5.43%)
Jul 12, 2022 2.200 2.290 2.150 2.210 592,062 +0.06(+2.79%)
Jul 11, 2022 2.310 2.320 2.140 2.150 1,029,614 -0.23(-9.66%)
Jul 08, 2022 2.370 2.440 2.285 2.380 1,005,532 -0.01(-0.42%)
Jul 07, 2022 2.440 2.460 2.260 2.390 1,612,665 +0.00(+0.00%)
Jul 06, 2022 2.500 2.535 2.365 2.390 911,447 -0.17(-6.64%)
Jul 05, 2022 2.480 2.655 2.450 2.560 1,509,284 -0.01(-0.39%)
Jul 01, 2022 2.580 2.725 2.510 2.570 532,021 -0.05(-1.91%)
Jun 30, 2022 2.600 2.620 2.480 2.620 870,165 -0.08(-2.96%)
Jun 29, 2022 2.640 2.730 2.610 2.700 538,466 -0.06(-2.17%)
Jun 28, 2022 2.740 2.850 2.660 2.760 797,912 -0.01(-0.36%)
Jun 27, 2022 2.610 2.770 2.470 2.770 1,654,432 +0.24(+9.49%)
Jun 24, 2022 2.580 2.635 2.425 2.530 1,201,770 +0.07(+2.85%)
Jun 23, 2022 2.310 2.480 2.280 2.460 1,112,654 +0.16(+6.96%)
Jun 22, 2022 2.270 2.450 2.270 2.300 1,107,353 -0.16(-6.50%)
Jun 21, 2022 2.320 2.510 2.230 2.460 1,630,192 +0.21(+9.33%)
Jun 17, 2022 2.260 2.370 2.010 2.250 8,888,001 +0.07(+3.21%)
Jun 16, 2022 2.330 2.380 2.080 2.180 2,767,315 -0.24(-9.92%)
Jun 15, 2022 2.790 2.910 2.280 2.420 3,399,980 -0.54(-18.24%)
Jun 14, 2022 3.140 3.210 2.930 2.960 1,358,027 -0.07(-2.31%)
Jun 13, 2022 2.920 3.150 2.920 3.030 1,460,803 -0.09(-2.88%)
Jun 10, 2022 2.950 3.270 2.950 3.120 964,593 +0.09(+2.97%)
Jun 09, 2022 3.030 3.180 2.930 3.030 1,655,880 -0.13(-4.11%)
Jun 08, 2022 3.250 3.350 2.950 3.160 1,587,915 -0.01(-0.32%)
Jun 07, 2022 3.250 3.420 3.060 3.170 3,265,037 +0.20(+6.73%)
Jun 06, 2022 3.020 3.160 2.940 2.970 2,071,863 +0.08(+2.77%)
Jun 03, 2022 2.620 2.935 2.550 2.890 1,568,998 +0.20(+7.43%)
Jun 02, 2022 2.420 2.820 2.410 2.690 2,067,466 +0.24(+9.80%)
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.