Tuya Inc ADR (TUYA) Historical Stock Data
1.80 ↓0.02 (-1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TUYA is down -0.57% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.79 | 1.83 | 601.07K |
| 2024-12-19 | 1.94 | 1.82 | ↓$0.12 (-6.19%) | 1.80 | 1.94 | 783.79K |
| 2024-12-18 | 1.99 | 1.90 | ↓$0.09 (-4.52%) | 1.88 | 2.00 | 4.35M |
| 2024-12-17 | 1.84 | 1.83 | ↓$0.01 (-0.54%) | 1.77 | 1.85 | 1.25M |
| 2024-12-16 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.76 | 1.84 | 0.94M |
| 2024-12-13 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.78 | 1.84 | 483.24K |
| 2024-12-12 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.80 | 1.83 | 384.03K |
| 2024-12-11 | 1.82 | 1.79 | ↓$0.03 (-1.65%) | 1.77 | 1.86 | 0.94M |
| 2024-12-10 | 1.86 | 1.84 | ↓$0.02 (-1.08%) | 1.83 | 1.87 | 656.35K |
| 2024-12-09 | 1.93 | 1.90 | ↓$0.03 (-1.55%) | 1.88 | 1.97 | 1.50M |
| 2024-12-06 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.80 | 1.87 | 711.09K |
| 2024-12-05 | 1.85 | 1.87 | ↑$0.02 (1.08%) | 1.82 | 1.88 | 1.48M |
| 2024-12-04 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.79 | 1.84 | 817.84K |
| 2024-12-03 | 1.75 | 1.83 | ↑$0.08 (4.57%) | 1.73 | 1.83 | 1.63M |
| 2024-12-02 | 1.73 | 1.74 | ↑$0.01 (0.58%) | 1.73 | 1.76 | 1.35M |
| 2024-11-29 | 1.66 | 1.73 | ↑$0.07 (4.22%) | 1.63 | 1.73 | 507K |
| 2024-11-27 | 1.61 | 1.66 | ↑$0.05 (3.11%) | 1.60 | 1.69 | 1.28M |
| 2024-11-26 | 1.66 | 1.60 | ↓$0.06 (-3.61%) | 1.58 | 1.67 | 643.98K |
| 2024-11-25 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.55 | 1.67 | 1.27M |
| 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 |
Create an account or log in to view more rows.
$TUYA just fucking go already jeesh
$TUYA Beautiful!! 😀
$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