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

Tuya Inc ADR (NY: TUYA )

1.660 +0.060 (+3.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.610 1.690 1.600 1.660 1,283,520 +0.06(+3.75%)
Nov 26, 2024 1.660 1.665 1.580 1.600 643,981 -0.01(-0.62%)
Nov 25, 2024 1.550 1.665 1.550 1.610 1,271,282 +0.06(+3.87%)
Nov 22, 2024 1.610 1.610 1.520 1.550 624,512 -0.06(-3.73%)
Nov 21, 2024 1.570 1.620 1.550 1.610 574,333 +0.04(+2.55%)
Nov 20, 2024 1.600 1.670 1.560 1.570 1,124,950 -0.02(-1.26%)
Nov 19, 2024 1.730 1.730 1.570 1.590 1,583,594 -0.14(-8.09%)
Nov 18, 2024 1.820 1.840 1.650 1.730 3,902,417 +0.12(+7.45%)
Nov 15, 2024 1.550 1.640 1.545 1.610 541,948 +0.07(+4.55%)
Nov 14, 2024 1.490 1.570 1.488 1.540 571,930 +0.06(+4.05%)
Nov 13, 2024 1.490 1.505 1.460 1.480 556,644 +0.00(+0.00%)
Nov 12, 2024 1.510 1.515 1.480 1.480 359,613 -0.04(-2.63%)
Nov 11, 2024 1.540 1.540 1.500 1.520 267,887 +0.01(+0.66%)
Nov 08, 2024 1.540 1.540 1.490 1.510 296,007 -0.06(-3.82%)
Nov 07, 2024 1.550 1.580 1.540 1.570 541,301 +0.06(+3.97%)
Nov 06, 2024 1.510 1.530 1.490 1.510 500,892 -0.05(-3.21%)
Nov 05, 2024 1.550 1.580 1.520 1.560 599,175 +0.03(+1.96%)
Nov 04, 2024 1.580 1.580 1.520 1.530 322,910 +0.02(+1.32%)
Nov 01, 2024 1.540 1.580 1.510 1.510 388,588 -0.01(-0.66%)
Oct 31, 2024 1.570 1.590 1.480 1.520 1,176,614 -0.07(-4.40%)
Oct 30, 2024 1.610 1.630 1.590 1.590 389,131 -0.03(-1.85%)
Oct 29, 2024 1.650 1.650 1.620 1.620 240,252 -0.02(-1.22%)
Oct 28, 2024 1.630 1.690 1.620 1.640 790,772 +0.05(+3.14%)
Oct 25, 2024 1.570 1.610 1.570 1.590 315,974 +0.02(+1.27%)
Oct 24, 2024 1.570 1.580 1.560 1.570 239,992 -0.01(-0.63%)
Oct 23, 2024 1.630 1.630 1.560 1.580 626,706 -0.03(-1.86%)
Oct 22, 2024 1.570 1.620 1.550 1.610 457,951 +0.03(+1.90%)
Oct 21, 2024 1.570 1.590 1.535 1.580 600,134 +0.00(+0.00%)
Oct 18, 2024 1.610 1.621 1.580 1.580 377,060 +0.04(+2.60%)
Oct 17, 2024 1.580 1.600 1.525 1.540 337,986 -0.05(-3.14%)
Oct 16, 2024 1.550 1.605 1.545 1.590 375,112 +0.05(+3.25%)
Oct 15, 2024 1.620 1.620 1.520 1.540 967,972 -0.09(-5.52%)
Oct 14, 2024 1.660 1.661 1.620 1.630 786,113 -0.04(-2.40%)
Oct 11, 2024 1.670 1.680 1.640 1.670 751,733 +0.00(+0.00%)
Oct 10, 2024 1.700 1.705 1.655 1.670 762,771 -0.04(-2.34%)
Oct 09, 2024 1.680 1.740 1.670 1.710 647,848 +0.00(+0.00%)
Oct 08, 2024 1.700 1.750 1.670 1.710 1,734,750 -0.10(-5.52%)
Oct 07, 2024 1.900 1.940 1.790 1.810 2,402,923 -0.03(-1.63%)
Oct 04, 2024 1.830 1.845 1.780 1.840 1,050,710 +0.08(+4.55%)
Oct 03, 2024 1.750 1.820 1.750 1.760 1,044,285 -0.08(-4.35%)
Oct 02, 2024 1.870 1.870 1.780 1.840 2,519,698 +0.07(+3.95%)
Oct 01, 2024 1.670 1.770 1.655 1.770 1,319,395 +0.12(+7.27%)
Sep 30, 2024 1.800 1.805 1.630 1.650 1,838,724 -0.05(-2.94%)
Sep 27, 2024 1.680 1.750 1.660 1.700 2,043,492 +0.03(+1.80%)
Sep 26, 2024 1.610 1.700 1.580 1.670 1,925,159 +0.10(+6.37%)
Sep 25, 2024 1.450 1.585 1.450 1.570 964,635 +0.06(+3.97%)
Sep 24, 2024 1.440 1.540 1.390 1.510 1,421,541 +0.12(+8.63%)
Sep 23, 2024 1.280 1.420 1.280 1.390 1,558,053 +0.09(+6.92%)
Sep 20, 2024 1.440 1.450 1.300 1.300 13,365,832 -0.18(-12.16%)
Sep 19, 2024 1.430 1.490 1.400 1.480 998,871 +0.10(+7.25%)
Sep 18, 2024 1.380 1.425 1.320 1.380 870,820 +0.00(+0.00%)
Sep 17, 2024 1.350 1.400 1.330 1.380 853,297 +0.06(+4.55%)
Sep 16, 2024 1.420 1.420 1.290 1.320 885,282 -0.05(-3.65%)
Sep 13, 2024 1.380 1.390 1.320 1.370 864,450 +0.05(+3.79%)
Sep 12, 2024 1.310 1.350 1.300 1.320 531,118 +0.00(+0.00%)
Sep 11, 2024 1.360 1.360 1.300 1.320 565,870 -0.00(-0.08%)
Sep 10, 2024 1.378 1.378 1.302 1.321 857,169 -0.04(-2.82%)
Sep 09, 2024 1.369 1.378 1.340 1.359 426,518 +0.02(+1.43%)
Sep 06, 2024 1.398 1.407 1.335 1.340 708,975 -0.05(-3.45%)
Sep 05, 2024 1.436 1.441 1.388 1.388 603,657 -0.05(-3.33%)
Sep 04, 2024 1.407 1.445 1.407 1.436 378,590 +0.02(+1.35%)
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.