UK Markets close in 5 hrs 7 mins

Tuya Inc. (TUYA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.7700-0.0300 (-1.67%)
At close: 04:00PM EDT
1.7600 -0.01 (-0.56%)
Pre-market: 06:12AM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022------
11 Aug 20221.84001.92001.73001.77001.7700998,200
10 Aug 20221.75001.82001.71001.80001.8000541,000
09 Aug 20221.80001.82001.70001.75001.7500867,500
08 Aug 20221.85001.89001.80001.83001.8300533,700
05 Aug 20221.87001.88001.77001.86001.86001,349,900
04 Aug 20221.88001.98001.87001.88001.8800908,500
03 Aug 20221.75001.85001.71001.84001.8400850,500
02 Aug 20221.71001.75001.65001.74001.74001,241,100
01 Aug 20221.81001.82001.68001.70001.70001,131,600
29 Jul 20221.81001.88001.76001.81001.8100852,000
28 Jul 20221.98001.99001.81001.82001.82001,325,900
27 Jul 20222.00002.03001.92002.00002.0000672,600
26 Jul 20222.01002.03001.90001.98001.9800911,800
25 Jul 20222.12002.16001.98002.01002.01001,242,800
22 Jul 20222.20002.24502.06002.06002.0600930,300
21 Jul 20222.17002.31002.17002.27002.2700809,200
20 Jul 20222.15002.28002.13002.17002.1700845,200
19 Jul 20222.02002.21001.96002.19002.19001,915,800
18 Jul 20222.16002.28002.00002.01002.01001,185,400
15 Jul 20222.06002.11001.96002.11002.1100975,600
14 Jul 20222.10002.10001.97002.04002.0400806,500
13 Jul 20222.13002.21002.05002.09002.0900805,200
12 Jul 20222.20002.29002.15002.21002.2100598,900
11 Jul 20222.31002.32002.14002.15002.15001,029,600
08 Jul 20222.37002.44002.28502.38002.38001,004,500
07 Jul 20222.44002.46002.26002.39002.39001,613,900
06 Jul 20222.50002.53502.36502.39002.3900911,400
05 Jul 20222.48002.65502.45002.56002.56001,509,300
01 Jul 20222.58002.72502.51002.57002.5700531,900
30 Jun 20222.60002.62002.48002.62002.6200870,200
29 Jun 20222.64002.73002.61002.70002.7000539,500
28 Jun 20222.74002.85002.66002.76002.7600797,900
27 Jun 20222.61002.77002.47002.77002.77001,654,400
24 Jun 20222.58002.63502.42502.53002.53001,200,100
23 Jun 20222.31002.48002.28002.46002.46001,112,700
22 Jun 20222.27002.45002.27002.30002.30001,107,400
21 Jun 20222.32002.51002.23002.46002.46001,630,200
17 Jun 20222.25502.37002.01002.25002.25008,887,800
16 Jun 20222.33002.38002.08002.18002.18002,768,300
15 Jun 20222.79002.91002.28002.42002.42003,401,100
14 Jun 20223.14003.21002.93002.96002.96001,358,000
13 Jun 20222.92003.15002.92003.03003.03001,461,400
10 Jun 20222.95003.27002.95003.12003.1200958,600
09 Jun 20223.03003.18002.93003.03003.03001,655,900
08 Jun 20223.25003.35002.95003.16003.16001,588,400
07 Jun 20223.25003.42003.06003.17003.17003,266,000
06 Jun 20223.02003.16002.94002.97002.97002,071,900
03 Jun 20222.62002.93502.55002.89002.89001,568,900
02 Jun 20222.42002.82002.41002.69002.69002,067,500
01 Jun 20222.46002.59502.41002.45002.45002,476,900
31 May 20222.76002.77002.41002.56002.56007,859,000
27 May 20222.59002.68002.56002.68002.6800907,900
26 May 20222.41002.61002.40002.59002.5900804,300
25 May 20222.27002.44502.27002.42002.42001,194,000
24 May 20222.38002.41502.22002.25002.25001,233,100
23 May 20222.56002.64002.44002.47002.47001,323,500
20 May 20222.68002.77002.52002.59002.59001,661,900
19 May 20222.61002.78002.60002.64002.64001,738,600
18 May 20222.59002.83502.52002.56002.56001,521,400
17 May 20222.71002.91802.64002.72002.72001,367,300
16 May 20222.42002.70002.42002.59002.59001,854,500
13 May 20222.22002.61002.22002.54002.54002,049,500
12 May 20222.00002.22501.93002.13002.13001,259,200
11 May 20222.08002.18001.95001.99001.99001,389,300
10 May 20222.11002.20001.96002.10002.10001,212,600
09 May 20222.17002.20002.00002.02002.02001,385,500
06 May 20222.42002.44002.23002.24002.24001,670,600
05 May 20222.60002.62002.33002.44002.44001,640,800
04 May 20222.66002.74002.51002.69002.69001,801,100
03 May 20222.56002.77502.56002.74002.74001,270,200
02 May 20222.41002.71602.39002.67002.67001,258,900
29 Apr 20222.65002.71002.44502.48002.4800918,600
28 Apr 20222.37002.50002.29002.46002.4600913,300
27 Apr 20222.59002.64002.35002.35002.35001,544,300
26 Apr 20222.58002.58002.43002.52002.5200486,600
25 Apr 20222.62002.65002.46002.56002.56001,635,100
22 Apr 20222.63002.83002.59002.77002.77001,293,800
21 Apr 20222.82002.91102.59002.63002.63001,348,900
20 Apr 20222.99003.00002.79502.88002.88001,488,900
19 Apr 20222.85003.08002.84003.02003.0200832,100
18 Apr 20222.90003.03002.65002.95002.95001,214,900
14 Apr 20223.04003.07002.95002.98002.9800658,200
13 Apr 20222.98003.07002.95003.04003.0400757,700
12 Apr 20223.04003.14202.94002.94002.94001,172,200
11 Apr 20222.92003.07002.90003.01003.01001,006,500
08 Apr 20222.95003.06002.92002.94002.94001,708,200
07 Apr 20223.11003.17002.92002.97002.97001,304,100
06 Apr 20223.10003.20003.05003.08003.08001,162,900
05 Apr 20223.52003.56003.14003.16003.16001,647,200
04 Apr 20223.34003.58503.34003.57003.57004,146,600
01 Apr 20223.26003.48303.09003.15003.15001,449,400
31 Mar 20223.18003.18002.95002.96002.96001,418,800
30 Mar 20223.34003.45003.18003.22003.22001,181,400
29 Mar 20223.37003.59003.30503.41003.41002,008,000
28 Mar 20223.39003.46103.06003.19003.19002,302,300
25 Mar 20223.38003.50003.19003.24003.24001,265,700
24 Mar 20223.70003.88503.50003.64003.64001,403,100
23 Mar 20223.65003.94003.45003.77003.77001,922,600
22 Mar 20223.88004.52003.63003.70003.70004,233,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...