Tuya Inc ADR (TUYA) Historical Stock Data
1.84 ↑0.03 (1.66%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TUYA is down -0.27% a day on average. There have been 16 days where Tuya Inc ADR closed green and 14 days where TUYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.82 | 1.85 | 77.99K |
| 2024-05-03 | 1.82 | 1.81 | ↓$0.01 (-0.55%) | 1.79 | 1.83 | 210.02K |
| 2024-05-02 | 1.77 | 1.81 | ↑$0.04 (2.26%) | 1.76 | 1.81 | 166.34K |
| 2024-05-01 | 1.72 | 1.74 | ↑$0.02 (1.16%) | 1.70 | 1.77 | 130.88K |
| 2024-04-30 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.69 | 1.75 | 146.68K |
| 2024-04-29 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.67 | 1.75 | 185.08K |
| 2024-04-26 | 1.68 | 1.74 | ↑$0.06 (3.57%) | 1.66 | 1.75 | 322.16K |
| 2024-04-25 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.60 | 1.67 | 131.04K |
| 2024-04-24 | 1.76 | 1.65 | ↓$0.11 (-6.25%) | 1.64 | 1.76 | 147.06K |
| 2024-04-23 | 1.63 | 1.73 | ↑$0.10 (6.13%) | 1.63 | 1.74 | 112.35K |
| 2024-04-22 | 1.55 | 1.67 | ↑$0.12 (7.74%) | 1.55 | 1.70 | 165.51K |
| 2024-04-19 | 1.63 | 1.57 | ↓$0.06 (-3.68%) | 1.54 | 1.64 | 226.97K |
| 2024-04-18 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.62 | 1.75 | 179.28K |
| 2024-04-17 | 1.63 | 1.66 | ↑$0.03 (1.84%) | 1.63 | 1.69 | 92.75K |
| 2024-04-16 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.63 | 1.68 | 95.61K |
| 2024-04-15 | 1.76 | 1.64 | ↓$0.12 (-6.82%) | 1.62 | 1.76 | 243.02K |
| 2024-04-12 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.71 | 1.78 | 89.82K |
| 2024-04-11 | 1.88 | 1.79 | ↓$0.09 (-4.79%) | 1.77 | 1.88 | 104.74K |
| 2024-04-10 | 1.75 | 1.83 | ↑$0.08 (4.57%) | 1.75 | 1.83 | 169.31K |
| 2024-04-09 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.74 | 1.79 | 75.77K |
| 2024-04-08 | 1.71 | 1.77 | ↑$0.06 (3.51%) | 1.71 | 1.77 | 65.89K |
| 2024-04-05 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.71 | 1.78 | 96.19K |
| 2024-04-04 | 1.76 | 1.72 | ↓$0.04 (-2.27%) | 1.72 | 1.78 | 103.87K |
| 2024-04-03 | 1.73 | 1.77 | ↑$0.04 (2.31%) | 1.72 | 1.80 | 127.77K |
| 2024-04-02 | 1.80 | 1.74 | ↓$0.06 (-3.33%) | 1.73 | 1.84 | 421.67K |
| 2024-04-01 | 1.80 | 1.85 | ↑$0.05 (2.78%) | 1.76 | 1.88 | 149.87K |
| 2024-03-28 | 1.85 | 1.75 | ↓$0.10 (-5.41%) | 1.75 | 1.89 | 281.35K |
| 2024-03-27 | 1.90 | 1.82 | ↓$0.08 (-4.21%) | 1.81 | 1.90 | 204.57K |
| 2024-03-26 | 1.89 | 1.84 | ↓$0.05 (-2.65%) | 1.84 | 1.95 | 496.13K |
| 2024-03-25 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.84 | 1.88 | 58.06K |
Create an account or log in to view more rows.
$TUYA shorting it
$TUYA I hate this company.
$TUYA hot trash
$TUYA lock and load
$TUYA somebody knows something
$TUYA prepare your cash to buy dip
$TUYA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$TUYA Holding Pattern
$TUYA let it ride
$TUYA headed back to all time highs shortly