Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Tuya Inc. American Depositary Shares (TUYA)

1.7900
+0.0300 (1.70%)
NYSE· Last Trade: Aug 25th, 5:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tuya Inc. American Depositary Shares (TUYA)

DateOpenHighLowCloseVolumeAdjusted Close
8/24/20261.821.821.761.761,459,0521.76
8/21/20261.751.801.751.80665,6481.80
8/20/20261.801.801.731.75528,2551.75
8/19/20261.781.801.751.80303,7271.80
8/18/20261.771.791.761.78253,3171.78
8/17/20261.781.801.761.78374,0371.78
8/14/20261.841.841.781.82366,7151.82
8/13/20261.771.821.751.82375,5531.82
8/12/20261.801.801.751.79488,6491.79
8/11/20261.851.851.791.79402,8161.79
8/10/20261.801.851.781.85517,0541.85
8/07/20261.771.801.751.80377,9631.80
8/06/20261.741.771.721.76245,2331.76
8/05/20261.761.761.711.74275,5211.74
8/04/20261.731.751.701.75851,3481.75
8/03/20261.701.731.681.73455,0181.73
7/31/20261.701.701.671.68334,5701.68
7/30/20261.701.701.651.70335,5401.70
7/29/20261.721.721.681.70749,6751.70
7/28/20261.651.681.611.67635,1571.67
7/27/20261.671.681.621.64718,2171.64
7/24/20261.631.671.631.65448,7351.65
7/23/20261.741.751.621.621,804,9191.62
7/22/20261.741.751.711.75249,8581.75
7/21/20261.741.751.721.74351,8761.74
7/20/20261.731.761.721.74239,6751.74
7/17/20261.741.741.651.741,579,7781.74
7/16/20261.771.801.751.75765,7921.75
7/15/20261.801.841.771.78598,7341.78
7/14/20261.811.831.791.80647,0221.80
7/13/20261.861.901.761.81962,9231.81
7/10/20261.831.851.801.84421,0041.84
7/09/20261.851.871.821.82420,8731.82
7/08/20261.961.961.851.87711,8691.87
7/07/20261.802.001.801.961,794,1761.96
7/06/20261.761.831.751.82619,9771.82
7/02/20261.821.821.741.76865,7591.76
7/01/20261.771.821.771.81694,2161.81
6/30/20261.841.841.751.76788,3231.76
6/29/20261.831.841.791.81531,8231.81
6/26/20261.751.811.721.801,101,5871.80
6/25/20261.811.841.741.76842,2281.76
6/24/20261.841.841.771.78891,8151.78
6/23/20261.821.841.801.84775,9231.84
6/22/20261.881.901.841.84646,2471.84
6/18/20261.931.931.851.872,668,5711.87
6/17/20261.951.991.911.931,045,5811.93
6/16/20261.992.001.921.93903,9111.93
6/15/20262.082.081.971.991,070,2181.99
6/12/20262.172.171.992.012,144,7542.01
6/11/20261.922.231.892.209,692,5612.20
6/10/20261.911.951.891.92408,3751.92
6/09/20261.941.951.871.91508,8751.91
6/08/20261.951.961.921.93451,1271.93
6/05/20262.002.001.911.951,197,3761.95
6/04/20262.012.021.982.01909,4402.01
6/03/20262.082.081.981.991,233,5731.99
6/02/20262.162.172.072.091,288,8232.09
6/01/20262.142.182.132.151,100,2562.15
5/29/20262.092.132.072.121,518,5772.12
5/28/20262.102.102.042.07477,2492.07
5/27/20262.102.132.082.10424,3042.10
5/26/20262.082.102.062.08570,2402.08