Tuya Inc ADR (TUYA) Historical Stock Data
3.03 ↓0.14 (-4.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TUYA is up 0.07% a day on average. There have been 13 days where Tuya Inc ADR closed green and 17 days where TUYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 3.05 | 3.03 | ↓$0.02 (-0.66%) | 2.89 | 3.06 | 2.47M |
| 2025-03-28 | 3.40 | 3.17 | ↓$0.23 (-6.76%) | 3.12 | 3.40 | 2.14M |
| 2025-03-27 | 3.37 | 3.43 | ↑$0.06 (1.78%) | 3.34 | 3.46 | 1.84M |
| 2025-03-26 | 3.40 | 3.33 | ↓$0.07 (-2.06%) | 3.32 | 3.45 | 1.16M |
| 2025-03-25 | 3.36 | 3.41 | ↑$0.05 (1.49%) | 3.35 | 3.50 | 1.26M |
| 2025-03-24 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.49 | 3.61 | 1.44M |
| 2025-03-21 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.37 | 3.52 | 2.02M |
| 2025-03-20 | 3.76 | 3.57 | ↓$0.19 (-5.05%) | 3.54 | 3.76 | 3.01M |
| 2025-03-19 | 3.71 | 3.84 | ↑$0.13 (3.50%) | 3.70 | 3.92 | 2.99M |
| 2025-03-18 | 3.95 | 3.71 | ↓$0.24 (-6.08%) | 3.68 | 3.98 | 3.33M |
| 2025-03-17 | 3.81 | 3.95 | ↑$0.14 (3.67%) | 3.67 | 3.96 | 3.22M |
| 2025-03-14 | 4.05 | 3.79 | ↓$0.26 (-6.42%) | 3.74 | 4.17 | 4.19M |
| 2025-03-13 | 3.86 | 3.93 | ↑$0.07 (1.81%) | 3.62 | 4.04 | 4.72M |
| 2025-03-12 | 3.90 | 4.00 | ↑$0.10 (2.56%) | 3.89 | 4.10 | 3.68M |
| 2025-03-11 | 3.91 | 3.92 | ↑$0.01 (0.26%) | 3.85 | 4.02 | 3.08M |
| 2025-03-10 | 3.89 | 3.79 | ↓$0.10 (-2.57%) | 3.60 | 3.93 | 4.71M |
| 2025-03-07 | 3.51 | 4.03 | ↑$0.52 (14.81%) | 3.50 | 4.06 | 9.53M |
| 2025-03-06 | 3.70 | 3.44 | ↓$0.26 (-7.03%) | 3.40 | 3.70 | 6.84M |
| 2025-03-05 | 3.40 | 3.52 | ↑$0.12 (3.53%) | 3.33 | 3.52 | 2.95M |
| 2025-03-04 | 3.13 | 3.27 | ↑$0.14 (4.47%) | 3.04 | 3.30 | 3.94M |
| 2025-03-03 | 3.35 | 3.22 | ↓$0.13 (-3.88%) | 3.18 | 3.47 | 3.55M |
| 2025-02-28 | 3.41 | 3.40 | ↓$0.01 (-0.29%) | 3.31 | 3.50 | 4.27M |
| 2025-02-27 | 3.56 | 3.68 | ↑$0.12 (3.37%) | 3.35 | 3.83 | 6.81M |
| 2025-02-26 | 3.59 | 3.57 | ↓$0.02 (-0.56%) | 3.22 | 3.81 | 8M |
| 2025-02-25 | 3.68 | 3.53 | ↓$0.15 (-4.08%) | 3.43 | 3.69 | 4.01M |
| 2025-02-24 | 3.98 | 3.72 | ↓$0.26 (-6.53%) | 3.40 | 3.99 | 9.05M |
| 2025-02-21 | 4.28 | 4.06 | ↓$0.22 (-5.03%) | 3.92 | 4.63 | 16.65M |
| 2025-02-20 | 3.26 | 3.88 | ↑$0.62 (19.02%) | 3.26 | 3.94 | 14.32M |
| 2025-02-19 | 3.08 | 3.06 | ↓$0.02 (-0.65%) | 3.04 | 3.48 | 10.85M |
| 2025-02-18 | 3.01 | 3.00 | ↓$0.01 (-0.33%) | 2.91 | 3.05 | 8.58M |
Create an account or log in to view more rows.
$TUYA Very bullish action
$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