Tuya Inc (TUYA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 16.6666666667 | 1.8 | 2.115 | 1.75 | 1914114 | 1.99013325 | CS |
| 4 | 0.29 | 16.0220994475 | 1.81 | 2.115 | 1.57 | 858888 | 1.86632246 | CS |
| 12 | 0.53 | 33.7579617834 | 1.57 | 2.115 | 1.46 | 927331 | 1.76898437 | CS |
| 26 | 0.49 | 30.4347826087 | 1.61 | 2.115 | 1.28 | 934141 | 1.63663093 | CS |
| 52 | 0.14 | 7.14285714286 | 1.96 | 2.18 | 1.28 | 601277 | 1.68110241 | CS |
| 156 | -2.92 | -58.1673306773 | 5.02 | 6.7 | 0.7703 | 764044 | 2.30814593 | CS |
| 260 | -24.9 | -92.2222222222 | 27 | 27.63 | 0.7703 | 1012005 | 6.37768717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 2.1 | 0.09 | 4.48 | 2.0099999 | 2.115 | 2.0099999 | 1837808 |
| 1737502800 | 2.0099999 | 0.14 | 7.49 | 1.89 | 2.07 | 1.89 | 3943621 |
| 1737157200 | 1.87 | 0.1 | 5.65 | 1.78 | 1.8799 | 1.77 | 1324949 |
| 1737070800 | 1.77 | -0.03 | -1.67 | 1.8 | 1.815 | 1.75 | 550078 |
| 1736984400 | 1.8 | 0.08 | 4.65 | 1.77 | 1.85 | 1.75 | 1110559 |
| 1736898000 | 1.72 | 0.12 | 7.50 | 1.62 | 1.7394 | 1.62 | 404587 |
| 1736811600 | 1.6 | -0.02 | -1.23 | 1.62 | 1.6299999 | 1.57 | 264072 |
| 1736552400 | 1.62 | -0.05 | -2.99 | 1.75 | 1.77 | 1.62 | 533949 |
| 1736379600 | 1.67 | 0.01 | 0.60 | 1.65 | 1.685 | 1.6399999 | 423096 |
| 1736293200 | 1.66 | -0.04 | -2.35 | 1.71 | 1.73 | 1.65 | 621809 |
| 1736206800 | 1.7 | -0.04 | -2.30 | 1.8 | 1.8 | 1.7 | 713070 |
| 1735947600 | 1.74 | 0 | 0.00 | 1.77 | 1.77 | 1.695 | 760961 |
| 1735861200 | 1.74 | -0.05 | -2.79 | 1.78 | 1.79 | 1.72 | 393171 |
| 1735688400 | 1.79 | 0.02 | 1.13 | 1.76 | 1.8 | 1.76 | 332635 |
| 1735602000 | 1.77 | -0.01 | -0.56 | 1.8 | 1.8 | 1.73 | 708326 |
| 1735342800 | 1.78 | -0.03 | -1.66 | 1.78 | 1.8 | 1.76 | 189057 |
| 1735256400 | 1.81 | 0 | 0.00 | 1.81 | 1.848 | 1.79 | 489341 |
| 1735077840 | 1.81 | 0.02 | 1.12 | 1.79 | 1.81 | 1.78 | 379223 |
| 1734997200 | 1.79 | -0.01 | -0.56 | 1.78 | 1.81 | 1.76 | 556299 |
| 1734738000 | 1.8 | -0.02 | -1.10 | 1.81 | 1.83 | 1.788 | 601065 |
| 1734651600 | 1.82 | -0.08 | -4.21 | 1.94 | 1.94 | 1.8 | 783772 |
| 1734565200 | 1.9 | 0.07 | 3.83 | 1.99 | 2 | 1.8811 | 4346353 |
| 1734478800 | 1.83 | 0.02 | 1.10 | 1.84 | 1.85 | 1.77 | 1252489 |
| 1734392400 | 1.81 | 0 | 0.00 | 1.81 | 1.835 | 1.7635 | 937323 |
| 1734133200 | 1.81 | -0.02 | -1.09 | 1.8 | 1.84 | 1.78 | 482744 |
| 1734046800 | 1.83 | 0.04 | 2.23 | 1.8 | 1.83 | 1.8 | 383107 |
| 1733960400 | 1.79 | -0.05 | -2.72 | 1.82 | 1.855 | 1.77 | 935777 |
| 1733874000 | 1.84 | -0.06 | -3.16 | 1.86 | 1.87 | 1.83 | 656347 |
| 1733787600 | 1.9 | 0.05 | 2.70 | 1.93 | 1.97 | 1.88 | 1500312 |
| 1733528400 | 1.85 | -0.02 | -1.07 | 1.87 | 1.87 | 1.8 | 711094 |
| 1733442000 | 1.87 | 0.05 | 2.75 | 1.85 | 1.875 | 1.82 | 1478140 |
| 1733355600 | 1.82 | -0.01 | -0.55 | 1.84 | 1.84 | 1.79 | 816220 |
| 1733269200 | 1.83 | 0.09 | 5.17 | 1.75 | 1.83 | 1.725 | 1631629 |
| 1733182800 | 1.74 | 0.01 | 0.58 | 1.73 | 1.76 | 1.725 | 1351490 |
| 1732917840 | 1.73 | 0.07 | 4.22 | 1.66 | 1.73 | 1.6343 | 506995 |
| 1732750800 | 1.66 | 0.06 | 3.75 | 1.61 | 1.69 | 1.6 | 1283510 |
| 1732664400 | 1.6 | -0.01 | -0.62 | 1.66 | 1.665 | 1.58 | 643983 |
| 1732578000 | 1.61 | 0.06 | 3.87 | 1.55 | 1.665 | 1.55 | 1268379 |
| 1732318800 | 1.55 | -0.06 | -3.73 | 1.61 | 1.61 | 1.52 | 624512 |
| 1732232400 | 1.61 | 0.04 | 2.55 | 1.57 | 1.62 | 1.55 | 574340 |
| 1732146000 | 1.57 | -0.02 | -1.26 | 1.6 | 1.67 | 1.56 | 1124950 |
| 1732059600 | 1.59 | -0.14 | -8.09 | 1.73 | 1.73 | 1.57 | 1583600 |
| 1731973200 | 1.73 | 0.12 | 7.45 | 1.82 | 1.84 | 1.65 | 3903423 |
| 1731714000 | 1.61 | 0.07 | 4.55 | 1.55 | 1.6399999 | 1.545 | 541898 |
| 1731627600 | 1.54 | 0.06 | 4.05 | 1.49 | 1.5699 | 1.4875 | 571930 |
| 1731541200 | 1.48 | 0 | 0.00 | 1.49 | 1.5049999 | 1.46 | 556644 |
| 1731454800 | 1.48 | -0.04 | -2.63 | 1.51 | 1.5149999 | 1.48 | 359613 |
| 1731368400 | 1.52 | 0.01 | 0.66 | 1.54 | 1.54 | 1.5 | 267887 |
| 1731109200 | 1.51 | -0.06 | -3.82 | 1.54 | 1.54 | 1.49 | 295997 |
| 1731022800 | 1.57 | 0.06 | 3.97 | 1.55 | 1.5799 | 1.54 | 541301 |
| 1730936400 | 1.51 | -0.05 | -3.21 | 1.51 | 1.53 | 1.49 | 462565 |
| 1730850000 | 1.56 | 0.03 | 1.96 | 1.55 | 1.58 | 1.52 | 599175 |
| 1730763600 | 1.53 | 0.02 | 1.32 | 1.58 | 1.58 | 1.52 | 322910 |
| 1730500800 | 1.51 | -0.01 | -0.66 | 1.54 | 1.58 | 1.51 | 388588 |
| 1730414400 | 1.52 | -0.07 | -4.40 | 1.57 | 1.59 | 1.48 | 1176540 |
| 1730328000 | 1.59 | -0.03 | -1.85 | 1.61 | 1.6299999 | 1.59 | 389131 |
| 1730241600 | 1.62 | -0.02 | -1.22 | 1.65 | 1.65 | 1.62 | 240252 |
| 1730155200 | 1.6399999 | 0.05 | 3.14 | 1.6299999 | 1.6899 | 1.62 | 790762 |
| 1729896000 | 1.59 | 0.02 | 1.27 | 1.57 | 1.61 | 1.57 | 315974 |
| 1729809600 | 1.57 | -0.01 | -0.63 | 1.57 | 1.6 | 1.56 | 239992 |
| 1729723200 | 1.58 | -0.03 | -1.86 | 1.6299999 | 1.6299999 | 1.56 | 626706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
