Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Tuya Inc ADR (NY: TUYA ) 1.550 +0.050 (+3.33%) Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 1.510 1.550 1.490 1.550 639,181 +0.05(+3.33%) Aug 29, 2024 1.530 1.545 1.490 1.500 890,904 -0.06(-3.85%) Aug 28, 2024 1.610 1.610 1.470 1.560 1,030,967 -0.03(-1.89%) Aug 27, 2024 1.930 1.970 1.590 1.590 4,820,048 -0.18(-10.17%) Aug 26, 2024 1.690 1.800 1.670 1.770 1,600,070 +0.13(+7.93%) Aug 23, 2024 1.610 1.680 1.500 1.640 1,032,232 +0.04(+2.50%) Aug 22, 2024 1.640 1.670 1.600 1.600 303,736 +0.00(+0.00%) Aug 21, 2024 1.530 1.600 1.510 1.600 208,957 +0.06(+3.90%) Aug 20, 2024 1.530 1.570 1.530 1.540 128,853 -0.02(-1.28%) Aug 19, 2024 1.590 1.590 1.530 1.560 238,082 -0.03(-1.89%) Aug 16, 2024 1.480 1.600 1.470 1.590 776,524 +0.13(+8.90%) Aug 15, 2024 1.450 1.470 1.430 1.460 430,556 +0.01(+0.69%) Aug 14, 2024 1.450 1.475 1.430 1.450 90,456 -0.01(-0.68%) Aug 13, 2024 1.390 1.460 1.390 1.460 414,606 +0.07(+5.04%) Aug 12, 2024 1.410 1.451 1.385 1.390 200,838 -0.01(-0.71%) Aug 09, 2024 1.420 1.438 1.400 1.400 311,116 -0.02(-1.41%) Aug 08, 2024 1.470 1.470 1.420 1.420 274,927 -0.04(-2.74%) Aug 07, 2024 1.470 1.510 1.460 1.460 296,992 +0.05(+3.55%) Aug 06, 2024 1.480 1.480 1.410 1.410 251,090 -0.07(-4.73%) Aug 05, 2024 1.400 1.480 1.400 1.480 374,594 -0.01(-0.67%) Aug 02, 2024 1.450 1.490 1.420 1.490 232,915 +0.02(+1.36%) Aug 01, 2024 1.540 1.550 1.460 1.470 205,881 -0.03(-2.00%) Jul 31, 2024 1.530 1.540 1.500 1.500 257,752 -0.01(-0.66%) Jul 30, 2024 1.540 1.540 1.510 1.510 67,938 +0.00(+0.00%) Jul 29, 2024 1.590 1.590 1.510 1.510 198,220 -0.05(-3.21%) Jul 26, 2024 1.560 1.590 1.560 1.560 122,953 +0.01(+0.65%) Jul 25, 2024 1.540 1.590 1.535 1.550 204,557 +0.00(+0.00%) Jul 24, 2024 1.580 1.580 1.540 1.550 185,153 -0.02(-1.27%) Jul 23, 2024 1.610 1.630 1.570 1.570 125,350 -0.02(-1.26%) Jul 22, 2024 1.590 1.610 1.580 1.590 85,145 +0.01(+0.63%) Jul 19, 2024 1.620 1.629 1.580 1.580 92,626 -0.05(-3.07%) Jul 18, 2024 1.610 1.680 1.610 1.630 323,739 +0.00(+0.00%) Jul 17, 2024 1.600 1.630 1.600 1.630 215,410 +0.01(+0.62%) Jul 16, 2024 1.650 1.660 1.620 1.620 244,645 -0.04(-2.41%) Jul 15, 2024 1.710 1.710 1.640 1.660 167,213 -0.03(-1.78%) Jul 12, 2024 1.670 1.710 1.670 1.690 318,684 -0.01(-0.59%) Jul 11, 2024 1.700 1.700 1.670 1.700 552,683 +0.04(+2.41%) Jul 10, 2024 1.640 1.660 1.620 1.660 289,201 +0.03(+1.84%) Jul 09, 2024 1.620 1.640 1.600 1.630 313,612 +0.04(+2.52%) Jul 08, 2024 1.640 1.650 1.560 1.590 455,917 -0.01(-0.63%) Jul 05, 2024 1.670 1.680 1.585 1.600 672,639 -0.06(-3.61%) Jul 03, 2024 1.660 1.705 1.660 1.660 124,456 +0.00(+0.00%) Jul 02, 2024 1.680 1.690 1.660 1.660 231,740 -0.02(-1.19%) Jul 01, 2024 1.770 1.770 1.665 1.680 226,232 -0.03(-1.75%) Jun 28, 2024 1.700 1.720 1.670 1.710 285,637 +0.03(+1.79%) Jun 27, 2024 1.720 1.730 1.660 1.680 417,568 -0.08(-4.55%) Jun 26, 2024 1.660 1.765 1.660 1.760 526,643 +0.10(+6.02%) Jun 25, 2024 1.660 1.690 1.660 1.660 165,052 -0.03(-1.78%) Jun 24, 2024 1.690 1.710 1.690 1.690 137,274 -0.03(-1.74%) Jun 21, 2024 1.750 1.750 1.660 1.720 478,606 +0.02(+1.18%) Jun 20, 2024 1.730 1.760 1.660 1.700 272,389 -0.03(-1.73%) Jun 18, 2024 1.770 1.770 1.710 1.730 142,863 -0.01(-0.57%) Jun 17, 2024 1.800 1.800 1.720 1.740 421,207 -0.05(-2.79%) Jun 14, 2024 1.750 1.820 1.750 1.790 165,621 +0.02(+1.13%) Jun 13, 2024 1.780 1.790 1.760 1.770 201,560 -0.01(-0.56%) Jun 12, 2024 1.830 1.850 1.780 1.780 272,197 -0.04(-2.20%) Jun 11, 2024 1.850 1.870 1.820 1.820 175,550 -0.03(-1.62%) Jun 10, 2024 1.860 1.880 1.850 1.850 58,006 -0.05(-2.63%) Jun 07, 2024 1.930 1.930 1.850 1.900 141,185 -0.02(-1.04%) Jun 06, 2024 1.900 1.930 1.900 1.920 151,710 +0.00(+0.00%) Jun 05, 2024 1.900 1.940 1.810 1.920 234,656 +0.02(+1.05%) Jun 04, 2024 1.920 1.930 1.890 1.900 213,113 -0.03(-1.55%) 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.