Skip to main content

Tuya Inc ADR (NY: TUYA )

1.750 -0.070 (-3.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.910 1.920 1.868 1.890 181,677 +0.01(+0.53%)
Jun 29, 2023 1.860 1.950 1.840 1.880 339,030 +0.07(+3.87%)
Jun 28, 2023 1.780 1.820 1.755 1.810 211,929 +0.02(+1.12%)
Jun 27, 2023 1.820 1.823 1.755 1.790 265,989 +0.01(+0.56%)
Jun 26, 2023 1.780 1.819 1.740 1.780 394,876 -0.01(-0.56%)
Jun 23, 2023 1.850 1.850 1.785 1.790 350,021 -0.08(-4.28%)
Jun 22, 2023 1.910 1.910 1.830 1.870 175,153 -0.04(-2.09%)
Jun 21, 2023 1.910 1.940 1.870 1.910 313,100 +0.02(+1.06%)
Jun 20, 2023 2.020 2.020 1.870 1.890 726,184 -0.19(-9.13%)
Jun 16, 2023 2.060 2.090 1.940 2.080 1,272,658 +0.01(+0.48%)
Jun 15, 2023 2.070 2.105 2.015 2.070 951,049 -0.06(-2.82%)
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%)
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.