Tuya Inc ADR (NY: TUYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2024	1.280	1.420	1.280	1.390	1,558,053	+0.09(+6.92%)
Sep 20, 2024	1.440	1.450	1.300	1.300	13,365,832	-0.18(-12.16%)
Sep 19, 2024	1.430	1.490	1.400	1.480	998,871	+0.10(+7.25%)
Sep 18, 2024	1.380	1.425	1.320	1.380	870,820	+0.00(+0.00%)
Sep 17, 2024	1.350	1.400	1.330	1.380	853,297	+0.06(+4.55%)
Sep 16, 2024	1.420	1.420	1.290	1.320	885,282	-0.05(-3.65%)
Sep 13, 2024	1.380	1.390	1.320	1.370	864,450	+0.05(+3.79%)
Sep 12, 2024	1.310	1.350	1.300	1.320	531,118	+0.00(+0.00%)
Sep 11, 2024	1.360	1.360	1.300	1.320	565,870	-0.06(-4.35%)
Sep 10, 2024	1.440	1.440	1.360	1.380	820,522	-0.04(-2.82%)
Sep 09, 2024	1.430	1.440	1.400	1.420	408,283	+0.02(+1.43%)
Sep 06, 2024	1.460	1.470	1.395	1.400	678,664	-0.05(-3.45%)
Sep 05, 2024	1.500	1.505	1.450	1.450	577,849	-0.05(-3.33%)
Sep 04, 2024	1.470	1.510	1.470	1.500	362,404	+0.02(+1.35%)
Sep 03, 2024	1.560	1.560	1.470	1.480	550,639	-0.07(-4.52%)
Aug 30, 2024	1.510	1.550	1.490	1.550	639,230	+0.05(+3.33%)
Aug 29, 2024	1.530	1.545	1.490	1.500	890,904	-0.06(-3.85%)
Aug 28, 2024	1.610	1.610	1.470	1.560	1,030,967	-0.03(-1.89%)
Aug 27, 2024	1.930	1.970	1.590	1.590	4,820,048	-0.18(-10.17%)
Aug 26, 2024	1.690	1.800	1.670	1.770	1,600,070	+0.13(+7.93%)
Aug 23, 2024	1.610	1.680	1.500	1.640	1,032,232	+0.04(+2.50%)
Aug 22, 2024	1.640	1.670	1.600	1.600	303,736	+0.00(+0.00%)
Aug 21, 2024	1.530	1.600	1.510	1.600	208,957	+0.06(+3.90%)
Aug 20, 2024	1.530	1.570	1.530	1.540	128,853	-0.02(-1.28%)
Aug 19, 2024	1.590	1.590	1.530	1.560	238,082	-0.03(-1.89%)
Aug 16, 2024	1.480	1.600	1.470	1.590	776,524	+0.13(+8.90%)
Aug 15, 2024	1.450	1.470	1.430	1.460	430,556	+0.01(+0.69%)
Aug 14, 2024	1.450	1.475	1.430	1.450	90,456	-0.01(-0.68%)
Aug 13, 2024	1.390	1.460	1.390	1.460	414,606	+0.07(+5.04%)
Aug 12, 2024	1.410	1.451	1.385	1.390	200,838	-0.01(-0.71%)
Aug 09, 2024	1.420	1.438	1.400	1.400	311,116	-0.02(-1.41%)
Aug 08, 2024	1.470	1.470	1.420	1.420	274,927	-0.04(-2.74%)
Aug 07, 2024	1.470	1.510	1.460	1.460	296,992	+0.05(+3.55%)
Aug 06, 2024	1.480	1.480	1.410	1.410	251,090	-0.07(-4.73%)
Aug 05, 2024	1.400	1.480	1.400	1.480	374,594	-0.01(-0.67%)
Aug 02, 2024	1.450	1.490	1.420	1.490	232,915	+0.02(+1.36%)
Aug 01, 2024	1.540	1.550	1.460	1.470	205,881	-0.03(-2.00%)
Jul 31, 2024	1.530	1.540	1.500	1.500	257,752	-0.01(-0.66%)
Jul 30, 2024	1.540	1.540	1.510	1.510	67,938	+0.00(+0.00%)
Jul 29, 2024	1.590	1.590	1.510	1.510	198,220	-0.05(-3.21%)
Jul 26, 2024	1.560	1.590	1.560	1.560	122,953	+0.01(+0.65%)
Jul 25, 2024	1.540	1.590	1.535	1.550	204,557	+0.00(+0.00%)
Jul 24, 2024	1.580	1.580	1.540	1.550	185,153	-0.02(-1.27%)
Jul 23, 2024	1.610	1.630	1.570	1.570	125,350	-0.02(-1.26%)
Jul 22, 2024	1.590	1.610	1.580	1.590	85,145	+0.01(+0.63%)
Jul 19, 2024	1.620	1.629	1.580	1.580	92,626	-0.05(-3.07%)
Jul 18, 2024	1.610	1.680	1.610	1.630	323,739	+0.00(+0.00%)
Jul 17, 2024	1.600	1.630	1.600	1.630	215,410	+0.01(+0.62%)
Jul 16, 2024	1.650	1.660	1.620	1.620	244,645	-0.04(-2.41%)
Jul 15, 2024	1.710	1.710	1.640	1.660	167,213	-0.03(-1.78%)
Jul 12, 2024	1.670	1.710	1.670	1.690	318,684	-0.01(-0.59%)
Jul 11, 2024	1.700	1.700	1.670	1.700	552,683	+0.04(+2.41%)
Jul 10, 2024	1.640	1.660	1.620	1.660	289,201	+0.03(+1.84%)
Jul 09, 2024	1.620	1.640	1.600	1.630	313,612	+0.04(+2.52%)
Jul 08, 2024	1.640	1.650	1.560	1.590	455,917	-0.01(-0.63%)
Jul 05, 2024	1.670	1.680	1.585	1.600	672,639	-0.06(-3.61%)
Jul 03, 2024	1.660	1.705	1.660	1.660	124,456	+0.00(+0.00%)
Jul 02, 2024	1.680	1.690	1.660	1.660	231,740	-0.02(-1.19%)
Jul 01, 2024	1.770	1.770	1.665	1.680	226,232	-0.03(-1.75%)
Jun 28, 2024	1.700	1.720	1.670	1.710	285,637	+0.03(+1.79%)
Jun 27, 2024	1.720	1.730	1.660	1.680	417,568	-0.08(-4.55%)
Jun 26, 2024	1.660	1.765	1.660	1.760	526,643	+0.10(+6.02%)
Jun 25, 2024	1.660	1.690	1.660	1.660	165,052	-0.03(-1.78%)
Jun 24, 2024	1.690	1.710	1.690	1.690	137,274	-0.03(-1.74%)
Jun 21, 2024	1.750	1.750	1.660	1.720	478,606	+0.02(+1.18%)
Jun 20, 2024	1.730	1.760	1.660	1.700	272,389	-0.03(-1.73%)
Jun 18, 2024	1.770	1.770	1.710	1.730	142,863	-0.01(-0.57%)
Jun 17, 2024	1.800	1.800	1.720	1.740	421,207	-0.05(-2.79%)
Jun 14, 2024	1.750	1.820	1.750	1.790	165,621	+0.02(+1.13%)
Jun 13, 2024	1.780	1.790	1.760	1.770	201,560	-0.01(-0.56%)
Jun 12, 2024	1.830	1.850	1.780	1.780	272,197	-0.04(-2.20%)
Jun 11, 2024	1.850	1.870	1.820	1.820	175,550	-0.03(-1.62%)
Jun 10, 2024	1.860	1.880	1.850	1.850	58,006	-0.05(-2.63%)
Jun 07, 2024	1.930	1.930	1.850	1.900	141,185	-0.02(-1.04%)
Jun 06, 2024	1.900	1.930	1.900	1.920	151,710	+0.00(+0.00%)
Jun 05, 2024	1.900	1.940	1.810	1.920	234,656	+0.02(+1.05%)
Jun 04, 2024	1.920	1.930	1.890	1.900	213,113	-0.03(-1.55%)
Jun 03, 2024	2.050	2.050	1.880	1.930	373,989	-0.09(-4.46%)
May 31, 2024	2.060	2.080	1.940	2.020	639,054	-0.04(-1.94%)
May 30, 2024	2.110	2.120	2.015	2.060	465,331	-0.05(-2.37%)
May 29, 2024	2.110	2.120	2.060	2.110	436,201	+0.01(+0.48%)
May 28, 2024	2.130	2.150	2.040	2.100	1,178,697	+0.11(+5.53%)
May 24, 2024	1.940	2.000	1.910	1.990	285,802	+0.05(+2.58%)
May 23, 2024	1.950	1.980	1.900	1.940	312,912	+0.00(+0.00%)
May 22, 2024	2.110	2.110	1.935	1.940	604,413	-0.10(-4.90%)
May 21, 2024	2.160	2.160	1.960	2.040	689,191	-0.11(-5.12%)
May 20, 2024	2.180	2.180	2.080	2.150	459,132	+0.06(+2.87%)
May 17, 2024	1.980	2.110	1.970	2.090	565,254	+0.08(+3.98%)
May 16, 2024	1.970	2.010	1.930	2.010	236,899	+0.05(+2.55%)
May 15, 2024	2.040	2.040	1.895	1.960	235,146	-0.02(-1.01%)
May 14, 2024	1.920	2.000	1.880	1.980	293,991	+0.07(+3.66%)
May 13, 2024	1.880	1.930	1.860	1.910	205,273	+0.05(+2.69%)
May 10, 2024	1.860	1.875	1.830	1.860	126,846	+0.03(+1.64%)
May 09, 2024	1.820	1.840	1.770	1.830	80,307	+0.02(+1.10%)
May 08, 2024	1.800	1.810	1.780	1.810	46,393	+0.00(+0.00%)
May 07, 2024	1.840	1.840	1.770	1.810	145,409	-0.03(-1.63%)
May 06, 2024	1.840	1.850	1.820	1.840	77,992	+0.03(+1.66%)
May 03, 2024	1.820	1.830	1.790	1.810	210,018	+0.00(+0.00%)
May 02, 2024	1.770	1.810	1.760	1.810	166,143	+0.07(+4.02%)
May 01, 2024	1.720	1.769	1.700	1.740	130,795	-0.01(-0.57%)
Apr 30, 2024	1.720	1.750	1.690	1.750	146,682	+0.02(+1.16%)
Apr 29, 2024	1.710	1.750	1.670	1.730	185,079	-0.01(-0.57%)
Apr 26, 2024	1.680	1.750	1.660	1.740	322,156	+0.13(+8.07%)
Apr 25, 2024	1.650	1.665	1.600	1.610	131,040	-0.04(-2.42%)
Apr 24, 2024	1.760	1.760	1.640	1.650	147,064	-0.08(-4.62%)
Apr 23, 2024	1.630	1.737	1.630	1.730	112,349	+0.06(+3.59%)
Apr 22, 2024	1.550	1.700	1.550	1.670	165,503	+0.10(+6.37%)
Apr 19, 2024	1.630	1.641	1.540	1.570	226,971	-0.06(-3.68%)
Apr 18, 2024	1.660	1.750	1.620	1.630	179,282	-0.03(-1.81%)
Apr 17, 2024	1.630	1.692	1.630	1.660	92,745	+0.02(+1.22%)
Apr 16, 2024	1.650	1.675	1.630	1.640	95,613	+0.00(+0.00%)
Apr 15, 2024	1.760	1.760	1.620	1.640	243,021	-0.07(-4.09%)
Apr 12, 2024	1.770	1.780	1.710	1.710	89,817	-0.08(-4.47%)
Apr 11, 2024	1.880	1.880	1.769	1.790	104,740	-0.04(-2.19%)
Apr 10, 2024	1.750	1.830	1.750	1.830	169,309	+0.08(+4.57%)
Apr 09, 2024	1.740	1.790	1.740	1.750	75,772	-0.02(-1.13%)
Apr 08, 2024	1.710	1.770	1.710	1.770	65,852	+0.04(+2.31%)
Apr 05, 2024	1.720	1.777	1.710	1.730	96,193	+0.01(+0.58%)
Apr 04, 2024	1.760	1.781	1.720	1.720	103,868	-0.05(-2.82%)
Apr 03, 2024	1.730	1.800	1.720	1.770	127,763	+0.03(+1.72%)
Apr 02, 2024	1.800	1.840	1.730	1.740	421,672	-0.11(-5.95%)
Apr 01, 2024	1.800	1.880	1.760	1.850	149,865	+0.10(+5.71%)
Mar 28, 2024	1.850	1.890	1.750	1.750	281,352	-0.07(-3.85%)
Mar 27, 2024	1.900	1.900	1.810	1.820	204,572	-0.02(-1.09%)
Mar 26, 2024	1.890	1.950	1.840	1.840	496,124	-0.02(-1.08%)
Mar 25, 2024	1.860	1.880	1.840	1.860	58,060	+0.00(+0.00%)
Mar 22, 2024	1.840	1.900	1.820	1.860	62,352	+0.00(+0.00%)
Mar 21, 2024	1.890	1.890	1.830	1.860	238,781	-0.01(-0.53%)
Mar 20, 2024	1.780	1.880	1.760	1.870	299,899	+0.04(+2.19%)
Mar 19, 2024	1.820	1.850	1.740	1.830	380,020	-0.01(-0.54%)
Mar 18, 2024	1.980	1.990	1.810	1.840	384,206	-0.10(-5.15%)
Mar 15, 2024	1.890	1.950	1.860	1.940	545,726	+0.06(+3.19%)
Mar 14, 2024	1.980	1.980	1.860	1.880	155,911	-0.12(-6.00%)
Mar 13, 2024	1.950	2.020	1.916	2.000	253,753	+0.06(+3.09%)
Mar 12, 2024	1.890	1.950	1.870	1.940	193,838	+0.09(+4.86%)
Mar 11, 2024	1.870	1.925	1.820	1.850	265,372	+0.01(+0.54%)
Mar 08, 2024	1.850	1.910	1.830	1.840	160,570	-0.03(-1.60%)
Mar 07, 2024	1.920	1.920	1.830	1.870	330,111	-0.01(-0.53%)
Mar 06, 2024	1.890	1.920	1.870	1.880	90,969	+0.02(+1.08%)
Mar 05, 2024	1.940	1.950	1.860	1.860	231,727	-0.08(-4.12%)
Mar 04, 2024	1.900	1.950	1.865	1.940	243,851	+0.06(+3.19%)
Mar 01, 2024	2.000	2.050	1.880	1.880	784,211	-0.09(-4.57%)
Feb 29, 2024	2.070	2.080	1.970	1.970	1,171,186	-0.09(-4.37%)
Feb 28, 2024	2.000	2.180	1.962	2.060	1,144,903	+0.11(+5.64%)
Feb 27, 2024	1.790	2.000	1.790	1.950	510,310	+0.17(+9.55%)
Feb 26, 2024	1.770	1.790	1.750	1.780	198,155	+0.01(+0.56%)
Feb 23, 2024	1.790	1.790	1.740	1.770	121,939	-0.01(-0.56%)
Feb 22, 2024	1.790	1.799	1.740	1.780	152,271	+0.05(+2.89%)
Feb 21, 2024	1.670	1.745	1.670	1.730	321,136	+0.07(+4.22%)
Feb 20, 2024	1.830	1.830	1.640	1.660	221,021	-0.12(-6.74%)
Feb 16, 2024	1.700	1.790	1.700	1.780	112,758	+0.05(+2.89%)
Feb 15, 2024	1.680	1.765	1.680	1.730	148,127	+0.05(+2.98%)
Feb 14, 2024	1.630	1.680	1.630	1.680	94,314	+0.06(+3.70%)
Feb 13, 2024	1.670	1.700	1.620	1.620	107,354	-0.09(-5.26%)
Feb 12, 2024	1.680	1.760	1.680	1.710	95,667	+0.02(+1.18%)
Feb 09, 2024	1.690	1.717	1.670	1.690	104,918	-0.03(-1.74%)
Feb 08, 2024	1.730	1.750	1.690	1.720	147,444	+0.04(+2.38%)
Feb 07, 2024	1.760	1.760	1.680	1.680	290,752	-0.05(-2.89%)
Feb 06, 2024	1.740	1.760	1.685	1.730	245,039	+0.04(+2.37%)
Feb 05, 2024	1.760	1.780	1.690	1.690	150,948	-0.12(-6.63%)
Feb 02, 2024	1.780	1.840	1.780	1.810	136,055	-0.02(-1.09%)
Feb 01, 2024	1.860	1.860	1.810	1.830	189,136	+0.00(+0.00%)
Jan 31, 2024	1.800	1.890	1.800	1.830	237,823	+0.02(+1.10%)
Jan 30, 2024	1.890	1.920	1.790	1.810	483,048	-0.10(-5.24%)
Jan 29, 2024	1.870	1.920	1.865	1.910	79,382	+0.02(+1.06%)
Jan 26, 2024	1.960	1.990	1.890	1.890	91,603	-0.02(-1.05%)
Jan 25, 2024	1.920	1.960	1.900	1.910	136,422	-0.01(-0.52%)
Jan 24, 2024	1.920	1.960	1.870	1.920	161,632	+0.05(+2.67%)
Jan 23, 2024	1.960	1.960	1.800	1.870	244,622	+0.03(+1.63%)
Jan 22, 2024	1.910	1.930	1.840	1.840	213,638	-0.10(-5.15%)
Jan 19, 2024	1.980	1.980	1.920	1.940	133,978	+0.01(+0.52%)
Jan 18, 2024	1.950	1.990	1.910	1.930	354,244	-0.04(-2.03%)
Jan 17, 2024	1.920	1.970	1.880	1.970	311,846	+0.00(+0.00%)
Jan 16, 2024	2.220	2.217	1.892	1.970	572,135	-0.27(-12.05%)
Jan 12, 2024	2.260	2.300	2.215	2.240	211,736	-0.03(-1.32%)
Jan 11, 2024	2.240	2.300	2.210	2.270	346,492	-0.03(-1.30%)
Jan 10, 2024	2.220	2.300	2.220	2.300	222,561	+0.09(+4.07%)
Jan 09, 2024	2.270	2.290	2.180	2.210	360,834	-0.08(-3.49%)
Jan 08, 2024	2.290	2.315	2.190	2.290	1,396,163	+0.05(+2.23%)
Jan 05, 2024	2.170	2.275	2.111	2.240	295,097	+0.05(+2.28%)
Jan 04, 2024	2.250	2.260	2.130	2.190	334,862	-0.08(-3.52%)
Jan 03, 2024	2.270	2.300	2.230	2.270	236,200	-0.01(-0.44%)