Skip to main content

Tuya Inc ADR (NY: TUYA )

1.760 -0.060 (-3.30%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 2.160 2.240 1.750 1.870 1,633,838 -0.20(-9.66%)
Feb 28, 2023 2.090 2.120 2.030 2.070 702,602 -0.03(-1.43%)
Feb 27, 2023 2.210 2.210 2.100 2.100 214,969 -0.07(-3.23%)
Feb 24, 2023 2.120 2.195 2.030 2.170 608,903 -0.04(-1.81%)
Feb 23, 2023 2.360 2.385 2.180 2.210 468,704 -0.11(-4.74%)
Feb 22, 2023 2.310 2.380 2.275 2.320 477,731 +0.07(+3.11%)
Feb 21, 2023 2.390 2.480 2.190 2.250 861,095 -0.29(-11.42%)
Feb 17, 2023 2.640 2.665 2.405 2.540 682,623 -0.16(-5.93%)
Feb 16, 2023 2.680 2.780 2.620 2.700 327,593 -0.03(-1.10%)
Feb 15, 2023 2.600 2.770 2.560 2.730 615,098 +0.08(+3.02%)
Feb 14, 2023 2.660 2.680 2.585 2.650 517,313 -0.05(-1.85%)
Feb 13, 2023 2.760 2.800 2.680 2.700 422,604 +0.07(+2.66%)
Feb 10, 2023 2.820 2.850 2.620 2.630 653,771 -0.30(-10.24%)
Feb 09, 2023 2.940 3.100 2.900 2.930 729,449 +0.14(+5.02%)
Feb 08, 2023 2.760 2.825 2.710 2.790 217,868 +0.02(+0.72%)
Feb 07, 2023 2.720 2.790 2.621 2.770 621,878 +0.11(+4.14%)
Feb 06, 2023 2.690 2.760 2.610 2.660 519,619 -0.10(-3.62%)
Feb 03, 2023 2.830 3.015 2.740 2.760 657,000 -0.12(-4.17%)
Feb 02, 2023 2.800 3.120 2.800 2.880 1,148,444 +0.05(+1.77%)
Feb 01, 2023 2.800 2.845 2.700 2.830 705,031 +0.04(+1.43%)
Jan 31, 2023 2.700 2.800 2.565 2.790 637,056 +0.04(+1.45%)
Jan 30, 2023 2.730 2.768 2.600 2.750 624,931 -0.14(-4.84%)
Jan 27, 2023 2.550 2.900 2.550 2.890 1,288,304 +0.34(+13.33%)
Jan 26, 2023 2.460 2.550 2.382 2.550 274,427 +0.17(+7.14%)
Jan 25, 2023 2.420 2.450 2.360 2.380 138,395 -0.02(-0.83%)
Jan 24, 2023 2.500 2.550 2.390 2.400 146,109 -0.15(-5.88%)
Jan 23, 2023 2.450 2.590 2.430 2.550 426,504 +0.14(+5.81%)
Jan 20, 2023 2.310 2.445 2.255 2.410 408,643 +0.14(+6.17%)
Jan 19, 2023 2.260 2.389 2.260 2.270 291,737 +0.03(+1.34%)
Jan 18, 2023 2.240 2.355 2.192 2.240 614,280 +0.03(+1.36%)
Jan 17, 2023 2.420 2.443 2.210 2.210 725,635 -0.27(-10.89%)
Jan 13, 2023 2.590 2.648 2.470 2.480 453,911 -0.12(-4.62%)
Jan 12, 2023 2.700 2.700 2.512 2.600 791,536 -0.15(-5.45%)
Jan 11, 2023 2.520 2.768 2.500 2.750 719,648 +0.17(+6.59%)
Jan 10, 2023 2.560 2.580 2.455 2.580 561,657 +0.00(+0.00%)
Jan 09, 2023 2.270 2.620 2.260 2.580 1,180,847 +0.37(+16.74%)
Jan 06, 2023 2.290 2.330 2.100 2.210 1,180,596 -0.12(-5.15%)
Jan 05, 2023 2.170 2.390 2.080 2.330 1,003,851 +0.09(+4.02%)
Jan 04, 2023 2.130 2.240 1.960 2.240 1,097,393 +0.23(+11.44%)
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.