Tuya Inc (TUYA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -6.54205607477 | 2.14 | 2.18 | 1.91 | 2853134 | 2.00577551 | CS |
| 4 | -1.76 | -46.8085106383 | 3.76 | 3.76 | 1.91 | 2630737 | 2.58101439 | CS |
| 12 | -0.3 | -13.0434782609 | 2.3 | 4.6295 | 1.91 | 4635370 | 3.27527136 | CS |
| 26 | 0.42 | 26.582278481 | 1.58 | 4.6295 | 1.46 | 2624684 | 3.02121387 | CS |
| 52 | 0.37 | 22.6993865031 | 1.63 | 4.6295 | 1.28 | 1608567 | 2.74062742 | CS |
| 156 | -0.88 | -30.5555555556 | 2.88 | 4.6295 | 0.7703 | 962381 | 2.41399896 | CS |
| 260 | -25 | -92.5925925926 | 27 | 27.63 | 0.7703 | 1214964 | 5.71888386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 1.95 | 0 | 0.00 | 2 | 2.0099999 | 1.94 | 805362 |
| 1744843200 | 1.95 | -0.11 | -5.34 | 2 | 2.04 | 1.925 | 3592865 |
| 1744756800 | 2.06 | 0.04 | 1.98 | 2.04 | 2.085 | 2.0299999 | 1214465 |
| 1744670400 | 2.02 | 0 | 0.00 | 2.11 | 2.13 | 1.98 | 4223586 |
| 1744411200 | 2.02 | 0 | 0.00 | 2.06 | 2.08 | 1.91 | 3094257 |
| 1744324800 | 2.02 | -0.15 | -6.91 | 2.14 | 2.18 | 1.96 | 2140499 |
| 1744238400 | 2.17 | 0.1 | 4.83 | 2.06 | 2.245 | 1.93 | 5400614 |
| 1744152000 | 2.07 | -0.2 | -8.81 | 2.38 | 2.3868999 | 2.05 | 3189662 |
| 1744065600 | 2.27 | -0.2 | -8.10 | 2.11 | 2.455 | 2.0099999 | 3594243 |
| 1743806400 | 2.47 | -0.32 | -11.47 | 2.5 | 2.55 | 2.34 | 5495947 |
| 1743720000 | 2.79 | -0.28 | -9.12 | 2.84 | 2.965 | 2.765 | 2312723 |
| 1743633600 | 3.07 | 0.09 | 3.02 | 2.96 | 3.09 | 2.96 | 1399518 |
| 1743547200 | 2.98 | -0.05 | -1.65 | 2.99 | 3.05 | 2.925 | 1636393 |
| 1743460800 | 3.0299999 | -0.14 | -4.42 | 3.05 | 3.06 | 2.89 | 2468080 |
| 1743201600 | 3.17 | -0.26 | -7.58 | 3.4 | 3.4 | 3.12 | 2141197 |
| 1743115200 | 3.43 | 0.1 | 3.00 | 3.37 | 3.46 | 3.34 | 1835320 |
| 1743028800 | 3.33 | -0.08 | -2.35 | 3.4 | 3.45 | 3.315 | 1160847 |
| 1742942400 | 3.41 | -0.09 | -2.57 | 3.36 | 3.5 | 3.35 | 1259080 |
| 1742856000 | 3.5 | 0.01 | 0.29 | 3.5 | 3.605 | 3.49 | 1431841 |
| 1742596800 | 3.49 | -0.08 | -2.24 | 3.5 | 3.52 | 3.37 | 2018456 |
| 1742510400 | 3.57 | -0.27 | -7.03 | 3.76 | 3.76 | 3.535 | 3005153 |
| 1742424000 | 3.84 | 0.13 | 3.50 | 3.71 | 3.92 | 3.695 | 2987818 |
| 1742337600 | 3.71 | -0.24 | -6.08 | 3.95 | 3.98 | 3.68 | 3405090 |
| 1742251200 | 3.95 | 0.16 | 4.22 | 3.81 | 3.96 | 3.67 | 4733427 |
| 1741992000 | 3.79 | -0.14 | -3.56 | 4.05 | 4.1699 | 3.735 | 4249439 |
| 1741905600 | 3.93 | -0.07 | -1.75 | 3.86 | 4.035 | 3.62 | 4716065 |
| 1741819200 | 4 | 0.08 | 2.04 | 3.9 | 4.1 | 3.89 | 3681950 |
| 1741732800 | 3.92 | 0.13 | 3.43 | 3.91 | 4.0199999 | 3.85 | 3073515 |
| 1741646400 | 3.79 | -0.24 | -5.96 | 3.89 | 3.93 | 3.6 | 4701623 |
| 1741390800 | 4.03 | 0.59 | 17.15 | 3.51 | 4.0599999 | 3.5 | 9437436 |
| 1741304400 | 3.44 | -0.08 | -2.27 | 3.7 | 3.7 | 3.4012 | 6817880 |
| 1741218000 | 3.52 | 0.25 | 7.65 | 3.4 | 3.52 | 3.329 | 2945682 |
| 1741131600 | 3.27 | 0.05 | 1.55 | 3.13 | 3.3 | 3.04 | 3943478 |
| 1741045200 | 3.22 | -0.18 | -5.29 | 3.35 | 3.47 | 3.18 | 3546648 |
| 1740786000 | 3.4 | -0.28 | -7.61 | 3.41 | 3.495 | 3.31 | 4267760 |
| 1740699600 | 3.68 | 0.11 | 3.08 | 3.56 | 3.825 | 3.35 | 6811100 |
| 1740613200 | 3.57 | 0.04 | 1.13 | 3.59 | 3.81 | 3.22 | 7996192 |
| 1740526800 | 3.53 | -0.19 | -5.11 | 3.68 | 3.6894 | 3.43 | 4003202 |
| 1740440400 | 3.72 | -0.34 | -8.37 | 3.98 | 3.99 | 3.4 | 9044715 |
| 1740181200 | 4.0599999 | 0.18 | 4.64 | 4.24 | 4.6295 | 3.9201 | 16645009 |
| 1740094800 | 3.88 | 0.82 | 26.80 | 3.2599999 | 3.94 | 3.2599999 | 14288817 |
| 1740008400 | 3.06 | 0.06 | 2.00 | 3.08 | 3.48 | 3.04 | 10850203 |
| 1739922000 | 3 | 0.02 | 0.67 | 3.0099999 | 3.05 | 2.9149 | 8578487 |
| 1739576400 | 2.98 | -0.1 | -3.25 | 3.23 | 3.25 | 2.87 | 5615941 |
| 1739490000 | 3.08 | -0.11 | -3.45 | 3.12 | 3.125 | 2.94 | 3584453 |
| 1739403600 | 3.19 | 0.06 | 1.92 | 3.0299999 | 3.39 | 3.0299999 | 4247654 |
| 1739317200 | 3.13 | -0.06 | -1.88 | 3.14 | 3.305 | 2.89 | 7554363 |
| 1739230800 | 3.19 | -0.33 | -9.38 | 3.64 | 3.7 | 3.19 | 10960548 |
| 1738971600 | 3.52 | 0.12 | 3.53 | 3.53 | 3.6573 | 3.41 | 9770174 |
| 1738885200 | 3.4 | 0.7 | 25.93 | 2.81 | 3.43 | 2.81 | 8664305 |
| 1738798800 | 2.7 | -0.28 | -9.40 | 2.96 | 2.96 | 2.61 | 4641775 |
| 1738712400 | 2.98 | 0.5 | 20.16 | 2.58 | 3 | 2.57 | 5187821 |
| 1738626000 | 2.48 | 0 | 0.00 | 2.41 | 2.56 | 2.36 | 2216075 |
| 1738366800 | 2.48 | -0.04 | -1.59 | 2.5299999 | 2.595 | 2.4501 | 1598493 |
| 1738280400 | 2.52 | 0.09 | 3.70 | 2.43 | 2.5299999 | 2.4 | 1980836 |
| 1738194000 | 2.43 | 0.03 | 1.25 | 2.4 | 2.5299999 | 2.4 | 3282714 |
| 1738107600 | 2.4 | 0.07 | 3.00 | 2.33 | 2.4049999 | 2.245 | 1679454 |
| 1738021200 | 2.33 | 0.05 | 2.19 | 2.31 | 2.4 | 2.2599999 | 2816581 |
| 1737762000 | 2.2799999 | 0.18 | 8.57 | 2.3 | 2.3 | 2.18 | 1709987 |
| 1737675600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1737589200 | 2.1 | 0.09 | 4.48 | 2.0099999 | 2.115 | 2.0099999 | 1837808 |
| 1737502800 | 2.0099999 | 0.14 | 7.49 | 1.915 | 2.07 | 1.915 | 3915505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
