1.79
price down icon1.90%   -0.05
after-market After Hours: 1.78 -0.01 -0.56%
loading

Tuya Inc Adr Stock (TUYA) Price History

The historical daily chart and data for Tuya Inc Adr stock (TUYA), show that the latest closing stock price as of December 11, 2024, is $1.79.
  • Tuya Inc Adr all-time high stock price is $26.65, occurred on May 26, 2021.
  • The lowest Tuya Inc Adr stock price recorded was $0.7703 on October 24, 2022. Since then, Tuya Inc Adr's stock price has risen over 132.38% to $1.79 now.
  • The 52-week high stock price for TUYA is $2.315, representing a 29.33% increase from the current share price, occurred on January 08, 2024.
  • The 52-week low stock price for TUYA is $1.28, indicating a -28.49% decrease from the current share price, occurred on September 23, 2024.
  • The closing price of Tuya Inc Adr (TUYA) stock in the beginning of 2023 was $5.77. The stock closed the year at $1.91, a loss of over -66.90% for the year.
The table below shows more information about TUYA historical price data:
Date High Low High - Low Volume % Change
Dec 11, 2024 $1.85 $1.77 $0.085 933,718.0 -2.72%
Dec 10, 2024 $1.87 $1.83 $0.04 628,796.0 -3.16%
Dec 09, 2024 $1.97 $1.88 $0.09 1,499,444.0 +2.70%
Dec 06, 2024 $1.87 $1.80 $0.07 711,091.0 -1.07%
Dec 05, 2024 $1.88 $1.82 $0.055 1,477,335.0 +2.75%
Dec 04, 2024 $1.84 $1.79 $0.05 815,483.0 -0.55%
Dec 03, 2024 $1.83 $1.73 $0.105 1,630,452.0 +5.17%
Dec 02, 2024 $1.76 $1.73 $0.035 1,348,772.0 +0.58%
Nov 29, 2024 $1.73 $1.63 $0.0957 506,995.0 +4.22%
Nov 27, 2024 $1.69 $1.60 $0.09 1,272,248.0 +3.75%
Nov 26, 2024 $1.67 $1.58 $0.085 641,821.0 -0.62%
Nov 25, 2024 $1.67 $1.55 $0.115 1,201,206.0 +3.87%
Nov 22, 2024 $1.61 $1.52 $0.09 624,202.0 -3.73%
Nov 21, 2024 $1.62 $1.55 $0.07 574,180.0 +2.55%
Nov 20, 2024 $1.67 $1.56 $0.11 1,121,950.0 -1.26%
Nov 19, 2024 $1.73 $1.57 $0.16 1,577,254.0 -8.09%
Nov 18, 2024 $1.84 $1.65 $0.19 3,885,444.0 +7.45%
Nov 15, 2024 $1.64 $1.54 $0.095 541,298.0 +4.55%
Nov 14, 2024 $1.57 $1.49 $0.0824 571,930.0 +4.05%
Nov 13, 2024 $1.50 $1.46 $0.045 556,361.0 +0.00%
Nov 12, 2024 $1.51 $1.48 $0.035 351,645.0 -2.63%

Tuya Inc Adr Stock (TUYA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Tuya Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TUYA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tuya Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Tuya Inc Adr Stock (TUYA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.97 $1.73 $0.245 9,978,809.0 +3.47%
Nov, 2024 $1.84 $1.46 $0.38 16,338,686.0 +13.82%
Oct, 2024 $1.94 $1.48 $0.46 19,832,496.0 -7.88%
Sep, 2024 $1.80 $1.28 $0.525 31,899,054.0 +6.45%
Aug, 2024 $1.97 $1.39 $0.585 14,618,056.0 +3.33%
Jul, 2024 $1.77 $1.50 $0.27 5,438,295.0 -12.28%
Jun, 2024 $2.05 $1.66 $0.39 4,804,004.0 -15.35%
May, 2024 $2.18 $1.70 $0.48 7,533,209.0 +15.43%
Apr, 2024 $1.88 $1.54 $0.34 3,439,256.0 +0.00%
Mar, 2024 $2.05 $1.74 $0.31 5,645,018.0 -11.17%
Feb, 2024 $2.18 $1.62 $0.56 5,659,951.0 +7.65%
Jan, 2024 $2.31 $1.79 $0.525 6,729,772.0 -20.43%

Tuya Inc Adr Stock (TUYA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.50 $1.94 $0.56 9,539,905.0 +3.60%
Nov, 2023 $2.22 $1.59 $0.63 6,168,066.0 +29.82%
Oct, 2023 $1.75 $1.42 $0.33 2,874,303.0 +10.32%
Sep, 2023 $1.91 $1.40 $0.51 5,350,720.0 -15.76%
Aug, 2023 $1.85 $1.41 $0.44 7,960,017.0 +15.00%
Jul, 2023 $1.94 $1.47 $0.47 7,369,455.0 -15.34%
Jun, 2023 $2.13 $1.74 $0.395 8,787,508.0 -4.55%
May, 2023 $2.17 $1.75 $0.42 8,273,962.0 +0.51%
Apr, 2023 $2.19 $1.65 $0.54 6,394,070.0 +4.23%
Mar, 2023 $2.24 $1.23 $1.01 14,843,264.0 -8.70%
Feb, 2023 $3.12 $2.03 $1.09 11,157,834.0 -25.81%
Jan, 2023 $2.90 $1.92 $0.98 13,646,865.0 +46.07%

Tuya Inc Adr Stock (TUYA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.11 $1.10 $1.01 26,255,465.0 +60.50%
Nov, 2022 $1.28 $0.8225 $0.4575 13,574,624.0 +33.17%
Oct, 2022 $1.04 $0.7703 $0.2697 10,680,035.0 -3.88%
Sep, 2022 $1.30 $0.8928 $0.4072 13,958,406.0 -29.57%
Aug, 2022 $1.98 $1.26 $0.72 21,694,181.0 -27.07%
Jul, 2022 $2.73 $1.76 $0.965 20,225,953.0 -30.92%
Jun, 2022 $3.42 $2.01 $1.41 42,056,835.0 +2.34%
May, 2022 $2.92 $1.93 $0.9881 36,390,963.0 +3.23%
Apr, 2022 $3.58 $2.29 $1.29 26,690,503.0 -16.22%
Mar, 2022 $5.58 $1.75 $3.83 71,379,858.0 -45.19%
Feb, 2022 $6.70 $4.65 $2.05 22,158,392.0 -2.70%
Jan, 2022 $6.35 $4.49 $1.86 39,150,057.0 -11.20%
software_infrastructure ZS
$207.92
price up icon 3.24%
software_infrastructure NET
$114.51
price up icon 2.99%
software_infrastructure SQ
$98.23
price up icon 4.46%
$98.04
price up icon 0.94%
$512.06
price up icon 1.37%
$362.97
price up icon 4.68%
Cap:     |  Volume (24h):