Tuya Inc (TUYA)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.78 | 1.82 | 1.66 | 232752 | 1.75385768 | CS |
| 4 | -0.17 | -8.71794871795 | 1.95 | 2.1499 | 1.66 | 324190 | 1.958815 | CS |
| 12 | -0.07 | -3.78378378378 | 1.85 | 2.18 | 1.54 | 242627 | 1.89733731 | CS |
| 26 | -0.27 | -13.1707317073 | 2.05 | 2.315 | 1.54 | 289533 | 1.96354464 | CS |
| 52 | -0.22 | -11 | 2 | 2.5 | 1.4 | 293133 | 1.86782922 | CS |
| 156 | -19.36 | -91.5799432356 | 21.14 | 25.75 | 0.7703 | 1011380 | 5.34713305 | CS |
| 260 | -25.22 | -93.4074074074 | 27 | 27.63 | 0.7703 | 1042191 | 7.0654736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 1.7 | -0.03 | -1.73 | 1.73 | 1.76 | 1.66 | 272184 |
| 1718750400 | 1.73 | -0.01 | -0.57 | 1.77 | 1.77 | 1.71 | 142620 |
| 1718664000 | 1.74 | -0.05 | -2.79 | 1.8 | 1.8 | 1.72 | 421207 |
| 1718404800 | 1.79 | 0.02 | 1.13 | 1.75 | 1.82 | 1.75 | 165620 |
| 1718318400 | 1.77 | -0.01 | -0.56 | 1.78 | 1.79 | 1.76 | 201560 |
| 1718232000 | 1.78 | -0.04 | -2.20 | 1.83 | 1.85 | 1.78 | 272197 |
| 1718145600 | 1.82 | -0.03 | -1.62 | 1.85 | 1.87 | 1.82 | 175550 |
| 1718059200 | 1.85 | -0.05 | -2.63 | 1.86 | 1.88 | 1.85 | 58006 |
| 1717800000 | 1.9 | -0.02 | -1.04 | 1.93 | 1.93 | 1.85 | 141185 |
| 1717713600 | 1.92 | 0 | 0.00 | 1.9 | 1.93 | 1.9 | 151693 |
| 1717627200 | 1.92 | 0.02 | 1.05 | 1.9 | 1.94 | 1.81 | 234646 |
| 1717540800 | 1.9 | -0.03 | -1.55 | 1.92 | 1.93 | 1.89 | 213113 |
| 1717454400 | 1.93 | -0.09 | -4.46 | 2.05 | 2.05 | 1.88 | 373969 |
| 1717195200 | 2.02 | -0.04 | -1.94 | 2.06 | 2.08 | 1.94 | 639054 |
| 1717108800 | 2.06 | -0.05 | -2.37 | 2.11 | 2.12 | 2.015 | 465331 |
| 1717022400 | 2.11 | 0.01 | 0.48 | 2.11 | 2.12 | 2.06 | 436201 |
| 1716936000 | 2.1 | 0.11 | 5.53 | 2.13 | 2.1499 | 2.04 | 1144759 |
| 1716590400 | 1.99 | 0.05 | 2.58 | 1.94 | 2 | 1.91 | 285802 |
| 1716504000 | 1.94 | 0 | 0.00 | 1.95 | 1.98 | 1.9 | 312912 |
| 1716417600 | 1.94 | -0.1 | -4.90 | 2.11 | 2.11 | 1.935 | 604382 |
| 1716331200 | 2.04 | -0.11 | -5.12 | 2.16 | 2.16 | 1.96 | 689191 |
| 1716244800 | 2.15 | 0.06 | 2.87 | 2.15 | 2.18 | 2.08 | 458895 |
| 1715985600 | 2.09 | 0.08 | 3.98 | 1.98 | 2.11 | 1.97 | 562692 |
| 1715899200 | 2.0099999 | 0.05 | 2.55 | 1.97 | 2.0099999 | 1.93 | 227862 |
| 1715812800 | 1.96 | -0.02 | -1.01 | 1.98 | 2.04 | 1.895 | 235146 |
| 1715726400 | 1.98 | 0.07 | 3.66 | 1.92 | 2 | 1.88 | 293939 |
| 1715640000 | 1.91 | 0.05 | 2.69 | 1.88 | 1.93 | 1.86 | 205273 |
| 1715380800 | 1.86 | 0.03 | 1.64 | 1.86 | 1.875 | 1.83 | 126832 |
| 1715294400 | 1.83 | 0.02 | 1.10 | 1.82 | 1.84 | 1.77 | 80294 |
| 1715208000 | 1.81 | 0 | 0.00 | 1.8 | 1.81 | 1.78 | 46393 |
| 1715121600 | 1.81 | -0.03 | -1.63 | 1.84 | 1.84 | 1.77 | 145389 |
| 1715035200 | 1.84 | 0.03 | 1.66 | 1.84 | 1.85 | 1.82 | 77992 |
| 1714776000 | 1.81 | 0 | 0.00 | 1.82 | 1.83 | 1.79 | 210018 |
| 1714689600 | 1.81 | 0.07 | 4.02 | 1.77 | 1.81 | 1.76 | 165843 |
| 1714603200 | 1.74 | -0.01 | -0.57 | 1.72 | 1.769 | 1.7 | 130795 |
| 1714516800 | 1.75 | 0.02 | 1.16 | 1.72 | 1.75 | 1.69 | 146652 |
| 1714430400 | 1.73 | -0.01 | -0.57 | 1.71 | 1.75 | 1.67 | 185079 |
| 1714171200 | 1.74 | 0.13 | 8.07 | 1.68 | 1.75 | 1.66 | 322141 |
| 1714084800 | 1.61 | -0.04 | -2.42 | 1.65 | 1.665 | 1.6 | 131040 |
| 1713998400 | 1.65 | -0.08 | -4.62 | 1.76 | 1.76 | 1.6399999 | 147064 |
| 1713912000 | 1.73 | 0.06 | 3.59 | 1.6299999 | 1.7367 | 1.6299999 | 112349 |
| 1713825600 | 1.67 | 0.1 | 6.37 | 1.55 | 1.7 | 1.55 | 165503 |
| 1713566400 | 1.57 | -0.06 | -3.68 | 1.6299999 | 1.6406 | 1.54 | 226971 |
| 1713480000 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.75 | 1.62 | 179282 |
| 1713393600 | 1.66 | 0.02 | 1.22 | 1.6299999 | 1.692 | 1.6299999 | 92745 |
| 1713307200 | 1.6399999 | 0 | 0.00 | 1.65 | 1.675 | 1.6301 | 95613 |
| 1713220800 | 1.6399999 | -0.07 | -4.09 | 1.76 | 1.76 | 1.62 | 243021 |
| 1712961600 | 1.71 | -0.08 | -4.47 | 1.77 | 1.7803 | 1.71 | 89608 |
| 1712875200 | 1.79 | -0.04 | -2.19 | 1.88 | 1.88 | 1.769 | 104740 |
| 1712788800 | 1.83 | 0.08 | 4.57 | 1.75 | 1.83 | 1.74 | 169309 |
| 1712702400 | 1.75 | -0.02 | -1.13 | 1.74 | 1.79 | 1.74 | 75772 |
| 1712616000 | 1.77 | 0.04 | 2.31 | 1.71 | 1.77 | 1.71 | 65852 |
| 1712356800 | 1.73 | 0.01 | 0.58 | 1.72 | 1.7768 | 1.71 | 96193 |
| 1712270400 | 1.72 | -0.05 | -2.82 | 1.76 | 1.781 | 1.72 | 103868 |
| 1712184000 | 1.77 | 0.03 | 1.72 | 1.73 | 1.8 | 1.72 | 127763 |
| 1712097600 | 1.74 | -0.11 | -5.95 | 1.8 | 1.84 | 1.73 | 421667 |
| 1712011200 | 1.85 | 0.1 | 5.71 | 1.8 | 1.88 | 1.76 | 149865 |
| 1711665600 | 1.75 | -0.07 | -3.85 | 1.85 | 1.89 | 1.75 | 281301 |
| 1711579200 | 1.82 | -0.02 | -1.09 | 1.9 | 1.9 | 1.81 | 204572 |
| 1711492800 | 1.84 | -0.02 | -1.08 | 1.89 | 1.95 | 1.84 | 496124 |
| 1711406400 | 1.86 | 0 | 0.00 | 1.86 | 1.88 | 1.84 | 58060 |
| 1711147200 | 1.86 | 0 | 0.00 | 1.84 | 1.9 | 1.82 | 62352 |
| 1711060800 | 1.86 | -0.01 | -0.53 | 1.89 | 1.89 | 1.83 | 238781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
