Tuya Inc ADR (NY: TUYA )

9.590 -0.680 (-6.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 9.840 10.06 9.570 9.590 2,073,610 -0.68(-6.62%)
Sep 17, 2021 10.62 10.78 10.15 10.27 4,375,847 -0.13(-1.25%)
Sep 16, 2021 10.25 11.03 10.06 10.40 1,720,254 +0.15(+1.46%)
Sep 15, 2021 10.00 10.75 9.680 10.25 2,061,947 +0.29(+2.91%)
Sep 14, 2021 10.39 10.63 9.930 9.960 3,120,189 -0.25(-2.45%)
Sep 13, 2021 11.32 11.35 10.03 10.21 4,481,880 -1.69(-14.20%)
Sep 10, 2021 12.65 12.83 11.63 11.90 1,148,839 -0.50(-4.03%)
Sep 09, 2021 12.49 12.62 12.15 12.40 881,461 -0.27(-2.13%)
Sep 08, 2021 12.30 13.11 11.88 12.67 1,704,399 +0.04(+0.32%)
Sep 07, 2021 12.53 13.26 12.28 12.63 1,860,255 +0.42(+3.44%)
Sep 03, 2021 12.74 13.40 12.04 12.21 2,216,373 -0.72(-5.57%)
Sep 02, 2021 12.13 13.40 12.12 12.93 3,354,796 +0.94(+7.84%)
Sep 01, 2021 10.62 12.23 10.58 11.99 3,613,850 +1.56(+14.96%)
Aug 31, 2021 9.850 10.65 9.770 10.43 2,396,381 +0.63(+6.43%)
Aug 30, 2021 9.930 10.12 9.680 9.800 2,709,628 +0.29(+3.05%)
Aug 27, 2021 10.05 10.20 9.460 9.510 2,039,915 -0.52(-5.18%)
Aug 26, 2021 10.62 10.64 9.890 10.03 1,593,148 -0.46(-4.39%)
Aug 25, 2021 11.00 11.15 10.45 10.49 2,319,086 -0.66(-5.92%)
Aug 24, 2021 10.96 11.70 10.93 11.15 3,750,868 +0.61(+5.79%)
Aug 23, 2021 10.52 10.96 10.26 10.54 1,119,797 +0.08(+0.76%)
Aug 20, 2021 10.38 11.33 9.890 10.46 3,199,696 +0.05(+0.48%)
Aug 19, 2021 11.82 11.90 9.725 10.41 5,317,002 -1.74(-14.32%)
Aug 18, 2021 13.50 14.10 11.73 12.15 6,831,148 -2.85(-19.00%)
Aug 17, 2021 16.00 16.00 14.77 15.00 1,922,559 -0.98(-6.13%)
Aug 16, 2021 17.08 17.10 15.89 15.98 2,298,345 -1.19(-6.93%)
Aug 13, 2021 17.49 17.92 17.14 17.17 777,858 -0.19(-1.09%)
Aug 12, 2021 18.50 18.70 17.02 17.36 1,038,418 -0.99(-5.40%)
Aug 11, 2021 19.83 19.89 18.11 18.35 885,715 -1.70(-8.48%)
Aug 10, 2021 20.10 20.28 19.82 20.05 253,637 +0.25(+1.26%)
Aug 09, 2021 19.79 20.20 19.17 19.80 531,732 +0.24(+1.23%)
Aug 06, 2021 20.45 20.45 19.08 19.56 301,515 -0.85(-4.16%)
Aug 05, 2021 19.48 20.55 19.45 20.41 190,255 +0.95(+4.88%)
Aug 04, 2021 20.29 21.00 19.38 19.46 716,573 -0.82(-4.04%)
Aug 03, 2021 21.13 21.13 19.93 20.28 248,342 -0.84(-3.98%)
Aug 02, 2021 20.51 21.28 20.13 21.12 336,990 +1.24(+6.24%)
Jul 30, 2021 19.97 20.47 19.68 19.88 331,732 -0.62(-3.02%)
Jul 29, 2021 20.28 21.18 20.09 20.50 535,942 +0.54(+2.71%)
Jul 28, 2021 19.39 20.44 18.68 19.96 544,766 +0.62(+3.21%)
Jul 27, 2021 17.33 21.40 15.88 19.34 5,935,067 +0.88(+4.77%)
Jul 26, 2021 18.73 19.90 18.36 18.46 1,848,609 -1.35(-6.81%)
Jul 23, 2021 19.69 20.14 19.30 19.81 1,706,959 -0.71(-3.46%)
Jul 22, 2021 20.54 20.60 19.91 20.52 328,723 -0.24(-1.16%)
Jul 21, 2021 19.91 20.89 19.91 20.76 477,442 +0.63(+3.13%)
Jul 20, 2021 20.59 20.59 19.64 20.13 432,546 -0.47(-2.28%)
Jul 19, 2021 19.04 20.70 19.01 20.60 468,257 +0.80(+4.04%)
Jul 16, 2021 20.48 20.61 19.67 19.80 638,283 -0.89(-4.30%)
Jul 15, 2021 19.64 20.72 19.47 20.69 591,678 +1.05(+5.35%)
Jul 14, 2021 20.58 20.81 19.49 19.64 308,134 -0.50(-2.48%)
Jul 13, 2021 21.05 21.05 19.91 20.14 626,517 -0.82(-3.91%)
Jul 12, 2021 20.25 21.58 20.01 20.96 1,777,986 +0.61(+3.00%)
Jul 09, 2021 19.55 21.21 19.55 20.35 1,702,695 +1.70(+9.12%)
Jul 08, 2021 20.00 20.06 18.02 18.65 3,602,495 -1.72(-8.44%)
Jul 07, 2021 23.06 23.46 20.29 20.37 1,079,319 -2.51(-10.97%)
Jul 06, 2021 23.79 24.50 21.35 22.88 2,004,508 -2.17(-8.66%)
Jul 02, 2021 24.10 25.10 23.90 25.05 378,049 +0.57(+2.33%)
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.