Tuya Inc ADR (TUYA) Historical Stock Data
1.55 ↓0.06 (-3.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TUYA is down -1.02% a day on average. There have been 12 days where Tuya Inc ADR closed green and 18 days where TUYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.61 | 1.55 | ↓$0.06 (-3.73%) | 1.52 | 1.61 | 624.51K |
| 2024-11-21 | 1.57 | 1.61 | ↑$0.04 (2.55%) | 1.55 | 1.62 | 574.34K |
| 2024-11-20 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.56 | 1.67 | 1.12M |
| 2024-11-19 | 1.73 | 1.59 | ↓$0.14 (-8.09%) | 1.57 | 1.73 | 1.58M |
| 2024-11-18 | 1.82 | 1.73 | ↓$0.09 (-4.95%) | 1.65 | 1.84 | 3.91M |
| 2024-11-15 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.55 | 1.64 | 541.95K |
| 2024-11-14 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.49 | 1.57 | 571.93K |
| 2024-11-13 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.46 | 1.51 | 556.69K |
| 2024-11-12 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.48 | 1.52 | 359.61K |
| 2024-11-11 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.50 | 1.54 | 267.89K |
| 2024-11-08 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.49 | 1.54 | 296K |
| 2024-11-07 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.54 | 1.58 | 541.30K |
| 2024-11-06 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.49 | 1.53 | 500.89K |
| 2024-11-05 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.52 | 1.58 | 599.18K |
| 2024-11-04 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.52 | 1.58 | 322.91K |
| 2024-11-01 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.51 | 1.58 | 388.59K |
| 2024-10-31 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.48 | 1.59 | 1.18M |
| 2024-10-30 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.59 | 1.63 | 389.13K |
| 2024-10-29 | 1.65 | 1.62 | ↓$0.03 (-1.82%) | 1.62 | 1.65 | 240.25K |
| 2024-10-28 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.62 | 1.69 | 790.77K |
| 2024-10-25 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.57 | 1.61 | 315.97K |
| 2024-10-24 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.56 | 1.58 | 239.99K |
| 2024-10-23 | 1.63 | 1.58 | ↓$0.05 (-3.07%) | 1.56 | 1.63 | 626.71K |
| 2024-10-22 | 1.57 | 1.61 | ↑$0.04 (2.55%) | 1.55 | 1.62 | 457.95K |
| 2024-10-21 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.54 | 1.59 | 600.13K |
| 2024-10-18 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.58 | 1.62 | 377.02K |
| 2024-10-17 | 1.58 | 1.54 | ↓$0.04 (-2.53%) | 1.53 | 1.60 | 337.99K |
| 2024-10-16 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.55 | 1.61 | 375.11K |
| 2024-10-15 | 1.62 | 1.54 | ↓$0.08 (-4.94%) | 1.52 | 1.62 | 0.97M |
| 2024-10-14 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.62 | 1.66 | 786.11K |
Create an account or log in to view more rows.
$TUYA good place to average up
$TUYA volume is almost nonexistent
$TUYA hint hint this is when you buy a few
$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?? !!