Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tuya Inc. American Depositary Shares (NY: TUYA )

2.980 -0.100 (-3.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.240 3.250 2.870 2.980 5,616,310 -0.10(-3.25%)
Feb 13, 2025 3.120 3.125 2.940 3.080 3,581,651 -0.11(-3.45%)
Feb 12, 2025 3.030 3.390 3.030 3.190 4,247,116 +0.06(+1.92%)
Feb 11, 2025 3.140 3.305 2.890 3.130 7,554,364 -0.06(-1.88%)
Feb 10, 2025 3.640 3.700 3.190 3.190 10,941,899 -0.33(-9.38%)
Feb 07, 2025 3.530 3.657 3.410 3.520 9,991,978 +0.12(+3.53%)
Feb 06, 2025 2.840 3.430 2.825 3.400 8,658,185 +0.70(+25.93%)
Feb 05, 2025 2.950 2.950 2.610 2.700 4,640,277 -0.28(-9.40%)
Feb 04, 2025 2.580 3.000 2.570 2.980 5,185,060 +0.50(+20.16%)
Feb 03, 2025 2.410 2.560 2.360 2.480 2,395,971 +0.00(+0.00%)
Jan 31, 2025 2.530 2.595 2.450 2.480 1,601,511 -0.04(-1.59%)
Jan 30, 2025 2.430 2.530 2.400 2.520 1,980,830 +0.09(+3.70%)
Jan 29, 2025 2.400 2.530 2.400 2.430 3,282,715 +0.03(+1.25%)
Jan 28, 2025 2.330 2.405 2.245 2.400 1,696,307 +0.07(+3.00%)
Jan 27, 2025 2.265 2.400 2.250 2.330 2,900,972 +0.05(+2.19%)
Jan 24, 2025 2.300 2.300 2.180 2.280 1,759,149 +0.09(+4.11%)
Jan 23, 2025 2.110 2.200 2.110 2.190 1,257,967 +0.09(+4.29%)
Jan 22, 2025 2.010 2.115 1.990 2.100 1,944,412 +0.09(+4.48%)
Jan 21, 2025 1.890 2.070 1.880 2.010 4,015,304 +0.14(+7.49%)
Jan 17, 2025 1.780 1.880 1.770 1.870 1,334,952 +0.10(+5.65%)
Jan 16, 2025 1.800 1.815 1.750 1.770 544,047 -0.03(-1.67%)
Jan 15, 2025 1.770 1.850 1.750 1.800 1,110,559 +0.08(+4.65%)
Jan 14, 2025 1.620 1.739 1.620 1.720 404,587 +0.12(+7.50%)
Jan 13, 2025 1.620 1.630 1.570 1.600 264,072 -0.02(-1.23%)
Jan 10, 2025 1.750 1.770 1.620 1.620 533,949 -0.05(-2.99%)
Jan 08, 2025 1.650 1.685 1.640 1.670 423,101 +0.01(+0.60%)
Jan 07, 2025 1.710 1.730 1.650 1.660 621,609 -0.04(-2.35%)
Jan 06, 2025 1.800 1.800 1.700 1.700 715,771 -0.04(-2.30%)
Jan 03, 2025 1.770 1.770 1.695 1.740 761,162 +0.00(+0.00%)
Jan 02, 2025 1.780 1.790 1.720 1.740 390,334 -0.05(-2.79%)
Dec 31, 2024 1.790 0 +0.02(+1.13%)
Dec 30, 2024 1.800 1.800 1.730 1.770 708,326 -0.01(-0.56%)
Dec 27, 2024 1.780 1.800 1.760 1.780 189,073 -0.03(-1.66%)
Dec 26, 2024 1.810 1.848 1.790 1.810 487,341 +0.00(+0.00%)
Dec 24, 2024 1.790 1.810 1.780 1.810 379,223 +0.02(+1.12%)
Dec 23, 2024 1.780 1.810 1.760 1.790 554,615 -0.01(-0.56%)
Dec 20, 2024 1.810 1.830 1.788 1.800 601,065 -0.02(-1.37%)
Dec 19, 2024 1.940 1.940 1.800 1.825 744,798 -0.07(-3.95%)
Dec 18, 2024 1.990 2.000 1.881 1.900 4,346,353 +0.07(+3.83%)
Dec 17, 2024 1.840 1.850 1.770 1.830 1,252,489 +0.02(+1.10%)
Dec 16, 2024 1.810 1.835 1.764 1.810 937,323 +0.00(+0.00%)
Dec 13, 2024 1.800 1.840 1.780 1.810 483,244 -0.02(-1.09%)
Dec 12, 2024 1.800 1.830 1.800 1.830 383,107 +0.04(+2.23%)
Dec 11, 2024 1.820 1.855 1.770 1.790 935,777 -0.05(-2.72%)
Dec 10, 2024 1.860 1.870 1.830 1.840 653,847 -0.06(-3.16%)
Dec 09, 2024 1.930 1.970 1.880 1.900 1,500,312 +0.05(+2.70%)
Dec 06, 2024 1.870 1.870 1.800 1.850 711,094 -0.02(-1.07%)
Dec 05, 2024 1.850 1.875 1.820 1.870 1,478,140 +0.05(+2.75%)
Dec 04, 2024 1.840 1.840 1.790 1.820 816,220 -0.01(-0.55%)
Dec 03, 2024 1.750 1.830 1.725 1.830 1,631,629 +0.09(+5.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.