Canada markets open in 4 hours

Tuya Inc. (TUYA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.7300+0.0600 (+3.59%)
At close: 04:00PM EDT
1.7900 +0.06 (+3.47%)
Pre-Market: 04:19AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.63001.73701.63001.73001.7300112,300
Apr 22, 20241.55001.70001.55001.67001.6700165,500
Apr 19, 20241.63001.64101.54001.57001.5700226,700
Apr 18, 20241.66001.75001.62001.63001.6300179,300
Apr 17, 20241.63001.69201.63001.66001.660092,700
Apr 16, 20241.65001.67501.63001.64001.640095,600
Apr 15, 20241.76001.76001.62001.64001.6400243,000
Apr 12, 20241.77001.78001.71001.71001.710089,600
Apr 11, 20241.88001.88001.76901.79001.7900104,700
Apr 10, 20241.75001.83001.75001.83001.8300169,300
Apr 09, 20241.74001.79001.74001.75001.750075,800
Apr 08, 20241.71001.77001.71001.77001.770065,900
Apr 05, 20241.72001.77701.71001.73001.730096,200
Apr 04, 20241.76001.78101.72001.72001.7200103,900
Apr 03, 20241.73001.80001.72001.77001.7700127,800
Apr 02, 20241.80001.84001.73001.74001.7400421,700
Apr 01, 20241.80001.88001.76001.85001.8500149,900
Mar 28, 20241.85001.89001.75001.75001.7500281,300
Mar 27, 20241.90001.90001.81001.82001.8200204,500
Mar 26, 20241.89001.95001.84001.84001.8400496,100
Mar 25, 20241.86001.88001.84001.86001.860058,100
Mar 22, 20241.84001.90001.82001.86001.860062,400
Mar 21, 20241.89001.89001.83001.86001.8600238,700
Mar 20, 20241.78001.88001.76001.87001.8700299,900
Mar 19, 20241.82001.85001.74001.83001.8300380,000
Mar 18, 20241.98001.99001.81001.84001.8400384,200
Mar 15, 20241.89001.95001.86001.94001.9400545,300
Mar 14, 20241.98001.98001.86001.88001.8800155,800
Mar 13, 20241.95002.02001.91602.00002.0000253,700
Mar 12, 20241.89001.95001.87001.94001.9400193,800
Mar 11, 20241.87001.92501.82001.85001.8500265,400
Mar 08, 20241.85001.91001.83001.84001.8400160,600
Mar 07, 20241.92001.92001.83001.87001.8700330,100
Mar 06, 20241.89001.92001.87001.88001.880091,000
Mar 05, 20241.94001.95001.86001.86001.8600231,600
Mar 04, 20241.90001.95001.86501.94001.9400243,900
Mar 01, 20242.00002.05001.88001.88001.8800783,700
Feb 29, 20242.07002.08001.97001.97001.97001,171,800
Feb 28, 20242.00002.18001.96202.06002.06001,145,400
Feb 27, 20241.79002.00001.79001.95001.9500510,300
Feb 26, 20241.77001.79001.75001.78001.7800198,200
Feb 23, 20241.79001.79001.74001.77001.7700121,700
Feb 22, 20241.79001.79901.74001.78001.7800152,300
Feb 21, 20241.67001.74501.67001.73001.7300321,100
Feb 20, 20241.83001.83001.64001.66001.6600221,000
Feb 16, 20241.70001.79001.70001.78001.7800112,800
Feb 15, 20241.68001.76501.68001.73001.7300149,700
Feb 14, 20241.63001.68001.63001.68001.680094,300
Feb 13, 20241.67001.70001.62001.62001.6200119,200
Feb 12, 20241.68001.76001.68001.71001.7100100,700
Feb 09, 20241.69001.71701.67001.69001.6900104,800
Feb 08, 20241.73001.75001.69001.72001.7200147,400
Feb 07, 20241.76001.76001.68001.68001.6800290,800
Feb 06, 20241.74001.76001.68501.73001.7300245,000
Feb 05, 20241.76001.78001.69001.69001.6900150,900
Feb 02, 20241.78001.84001.78001.81001.8100136,100
Feb 01, 20241.86001.86001.81001.83001.8300189,100
Jan 31, 20241.80001.89001.80001.83001.8300237,800
Jan 30, 20241.89001.92001.79001.81001.8100483,000
Jan 29, 20241.87001.92001.86501.91001.910079,400
Jan 26, 20241.96001.99001.89001.89001.890091,600
Jan 25, 20241.92001.96001.90001.91001.9100136,400
Jan 24, 20241.92001.96001.87001.92001.9200161,600
Jan 23, 20241.96001.96001.80001.87001.8700243,500
Jan 22, 20241.91001.93001.84001.84001.8400213,600
Jan 19, 20241.98001.98001.92001.94001.9400134,000
Jan 18, 20241.95001.99001.91001.93001.9300354,200
Jan 17, 20241.92001.97001.88001.97001.9700311,800
Jan 16, 20242.22002.22001.89201.97001.9700572,100
Jan 12, 20242.26002.30002.21502.24002.2400211,700
Jan 11, 20242.24002.30002.21002.27002.2700346,500
Jan 10, 20242.22002.30002.22002.30002.3000222,600
Jan 09, 20242.27002.29002.18002.21002.2100360,800
Jan 08, 20242.29002.31502.19002.29002.29001,396,200
Jan 05, 20242.17002.27502.11102.24002.2400294,100
Jan 04, 20242.25002.26002.13002.19002.1900334,900
Jan 03, 20242.27002.30002.23002.27002.2700236,200
Jan 02, 20242.26002.29802.25502.28002.2800309,400
Dec 29, 20232.28002.30502.23002.30002.3000700,600
Dec 28, 20232.28002.30002.24002.30002.3000714,000
Dec 27, 20232.29002.30002.22002.24002.2400498,000
Dec 26, 20232.04002.30002.04002.28002.2800827,700
Dec 22, 20232.04002.06502.03002.05002.0500440,700
Dec 21, 20232.05002.07002.01502.06002.0600509,300
Dec 20, 20232.05002.06001.96502.04002.0400616,700
Dec 19, 20232.04002.13001.94002.03002.0300514,000
Dec 18, 20232.03002.10001.99602.06002.0600277,000
Dec 15, 20232.13002.19002.03002.03002.0300885,500
Dec 14, 20232.18002.20002.08002.14002.1400294,600
Dec 13, 20232.12002.19502.07002.18002.1800214,500
Dec 12, 20232.19002.19002.13002.15002.1500222,300
Dec 11, 20232.25002.29002.18002.21002.2100192,300
Dec 08, 20232.19002.29002.17502.29002.2900261,600
Dec 07, 20232.30002.30002.08002.20002.2000391,000
Dec 06, 20232.35002.35002.26002.28002.2800237,900
Dec 05, 20232.34002.37002.24502.34002.3400421,400
Dec 04, 20232.27002.50002.21002.36002.3600820,900
Dec 01, 20232.17002.30002.15002.28002.2800522,600
Nov 30, 20232.03002.22001.96402.22002.22003,266,600
Nov 29, 20232.03002.14001.98402.04002.0400639,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...