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

Tuya Inc ADR (NY: TUYA )

1.810 -0.030 (-1.63%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 20, 2023 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 (%)
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.