Advertisement
Advertisement
U.S. Markets close in 2 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

Tuya Inc. (TUYA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.9851-0.0149 (-1.49%)
As of 01:38PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20221.00001.01000.98510.98510.9851294,466
Sep 27, 20221.02001.03000.98401.00001.0000365,600
Sep 26, 20221.02001.04000.98101.00001.0000208,800
Sep 23, 20220.98001.02000.98001.01001.0100739,300
Sep 22, 20221.03001.04001.00001.01001.0100752,500
Sep 21, 20221.03001.06001.02001.02001.0200475,800
Sep 20, 20221.05001.07001.03001.04001.0400471,600
Sep 19, 20221.03001.05001.01001.05001.0500392,900
Sep 16, 20221.07001.08001.00001.01001.01001,723,400
Sep 15, 20221.13001.14001.07001.09001.09001,285,600
Sep 14, 20221.20001.20001.10001.10001.10001,312,600
Sep 13, 20221.27001.28001.17001.18001.18001,247,800
Sep 12, 20221.24001.30001.23001.30001.3000311,100
Sep 09, 20221.24001.25501.19501.24001.2400621,300
Sep 08, 20221.18001.23001.17001.20001.2000575,500
Sep 07, 20221.21001.23001.19001.20001.2000418,900
Sep 06, 20221.24001.26001.20001.23001.23001,052,400
Sep 02, 20221.27001.29501.22001.27001.2700395,300
Sep 01, 20221.28001.30001.24001.29001.2900523,700
Aug 31, 20221.26001.32001.26001.32001.32001,027,100
Aug 30, 20221.36001.40001.27001.30001.30001,110,800
Aug 29, 20221.38001.40901.32501.38001.38001,016,100
Aug 26, 20221.52001.55001.37001.38001.38001,850,500
Aug 25, 20221.42001.48001.36001.39001.39001,411,800
Aug 24, 20221.38001.45001.38001.41001.4100605,100
Aug 23, 20221.42001.48001.36001.41001.4100628,500
Aug 22, 20221.44001.47001.38001.40001.4000671,900
Aug 19, 20221.53001.53001.43001.44001.44001,082,900
Aug 18, 20221.58001.60001.52001.54001.5400923,100
Aug 17, 20221.67001.69001.53001.54001.54001,392,000
Aug 16, 20221.69001.70001.62001.67001.6700654,800
Aug 15, 20221.75001.77001.69001.72001.7200434,700
Aug 12, 20221.78001.81001.71001.77001.7700467,800
Aug 11, 20221.84001.92001.73001.77001.7700998,200
Aug 10, 20221.75001.82001.71001.80001.8000541,000
Aug 09, 20221.80001.82001.70001.75001.7500867,500
Aug 08, 20221.85001.89001.80001.83001.8300533,700
Aug 05, 20221.87001.88001.77001.86001.86001,349,900
Aug 04, 20221.88001.98001.87001.88001.8800908,500
Aug 03, 20221.75001.85001.71001.84001.8400850,500
Aug 02, 20221.71001.75001.65001.74001.74001,241,100
Aug 01, 20221.81001.82001.68001.70001.70001,131,600
Jul 29, 20221.81001.88001.76001.81001.8100854,100
Jul 28, 20221.98001.99001.81001.82001.82001,325,900
Jul 27, 20222.00002.03001.92002.00002.0000672,600
Jul 26, 20222.01002.03001.90001.98001.9800911,800
Jul 25, 20222.12002.16001.98002.01002.01001,242,800
Jul 22, 20222.20002.24502.06002.06002.0600931,800
Jul 21, 20222.17002.31002.17002.27002.2700809,200
Jul 20, 20222.15002.28002.13002.17002.1700845,200
Jul 19, 20222.02002.21001.96002.19002.19001,915,800
Jul 18, 20222.16002.28002.00002.01002.01001,185,400
Jul 15, 20222.06002.11001.96002.11002.1100982,600
Jul 14, 20222.10002.10001.97002.04002.0400806,500
Jul 13, 20222.13002.21002.05002.09002.0900805,200
Jul 12, 20222.20002.29002.15002.21002.2100598,900
Jul 11, 20222.31002.32002.14002.15002.15001,029,600
Jul 08, 20222.37002.44002.28502.38002.38001,005,500
Jul 07, 20222.44002.46002.26002.39002.39001,613,900
Jul 06, 20222.50002.53502.36502.39002.3900911,400
Jul 05, 20222.48002.65502.45002.56002.56001,509,300
Jul 01, 20222.58002.72502.51002.57002.5700531,900
Jun 30, 20222.60002.62002.48002.62002.6200870,200
Jun 29, 20222.64002.73002.61002.70002.7000539,500
Jun 28, 20222.74002.85002.66002.76002.7600797,900
Jun 27, 20222.61002.77002.47002.77002.77001,654,400
Jun 24, 20222.58002.63502.42502.53002.53001,201,800
Jun 23, 20222.31002.48002.28002.46002.46001,112,700
Jun 22, 20222.27002.45002.27002.30002.30001,107,400
Jun 21, 20222.32002.51002.23002.46002.46001,630,200
Jun 17, 20222.25502.37002.01002.25002.25008,887,800
Jun 16, 20222.33002.38002.08002.18002.18002,768,300
Jun 15, 20222.79002.91002.28002.42002.42003,401,100
Jun 14, 20223.14003.21002.93002.96002.96001,358,000
Jun 13, 20222.92003.15002.92003.03003.03001,461,400
Jun 10, 20222.95003.27002.95003.12003.1200958,600
Jun 09, 20223.03003.18002.93003.03003.03001,655,900
Jun 08, 20223.25003.35002.95003.16003.16001,588,400
Jun 07, 20223.25003.42003.06003.17003.17003,266,000
Jun 06, 20223.02003.16002.94002.97002.97002,071,900
Jun 03, 20222.62002.93502.55002.89002.89001,568,900
Jun 02, 20222.42002.82002.41002.69002.69002,067,500
Jun 01, 20222.46002.59502.41002.45002.45002,476,900
May 31, 20222.76002.77002.41002.56002.56007,859,000
May 27, 20222.59002.68002.56002.68002.6800907,900
May 26, 20222.41002.61002.40002.59002.5900804,300
May 25, 20222.27002.44502.27002.42002.42001,194,000
May 24, 20222.38002.41502.22002.25002.25001,233,100
May 23, 20222.56002.64002.44002.47002.47001,323,500
May 20, 20222.68002.77002.52002.59002.59001,661,900
May 19, 20222.61002.78002.60002.64002.64001,738,600
May 18, 20222.59002.83502.52002.56002.56001,521,400
May 17, 20222.71002.91802.64002.72002.72001,367,300
May 16, 20222.42002.70002.42002.59002.59001,854,500
May 13, 20222.22002.61002.22002.54002.54002,049,500
May 12, 20222.00002.22501.93002.13002.13001,259,200
May 11, 20222.08002.18001.95001.99001.99001,389,300
May 10, 20222.11002.20001.96002.10002.10001,212,600
May 09, 20222.17002.20002.00002.02002.02001,385,500
May 06, 20222.42002.44002.23002.24002.24001,670,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement