U.S. markets closed

Tuya Inc. (TUYA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.6300-0.0300 (-1.81%)
Al cierre: 04:00PM EDT
1.6300 -0.01 (-0.49%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 abr 20241.66001.75001.62001.63001.6300178,674
17 abr 20241.63001.69201.63001.66001.660092,700
16 abr 20241.65001.67501.63001.64001.640095,600
15 abr 20241.76001.76001.62001.64001.6400243,000
12 abr 20241.77001.78001.71001.71001.710089,600
11 abr 20241.88001.88001.76901.79001.7900104,700
10 abr 20241.75001.83001.75001.83001.8300169,300
09 abr 20241.74001.79001.74001.75001.750075,800
08 abr 20241.71001.77001.71001.77001.770065,900
05 abr 20241.72001.77701.71001.73001.730096,200
04 abr 20241.76001.78101.72001.72001.7200103,900
03 abr 20241.73001.80001.72001.77001.7700127,800
02 abr 20241.80001.84001.73001.74001.7400421,700
01 abr 20241.80001.88001.76001.85001.8500149,900
28 mar 20241.85001.89001.75001.75001.7500281,300
27 mar 20241.90001.90001.81001.82001.8200204,500
26 mar 20241.89001.95001.84001.84001.8400496,100
25 mar 20241.86001.88001.84001.86001.860058,100
22 mar 20241.84001.90001.82001.86001.860062,400
21 mar 20241.89001.89001.83001.86001.8600238,700
20 mar 20241.78001.88001.76001.87001.8700299,900
19 mar 20241.82001.85001.74001.83001.8300380,000
18 mar 20241.98001.99001.81001.84001.8400384,200
15 mar 20241.89001.95001.86001.94001.9400545,300
14 mar 20241.98001.98001.86001.88001.8800155,800
13 mar 20241.95002.02001.91602.00002.0000253,700
12 mar 20241.89001.95001.87001.94001.9400193,800
11 mar 20241.87001.92501.82001.85001.8500265,400
08 mar 20241.85001.91001.83001.84001.8400160,600
07 mar 20241.92001.92001.83001.87001.8700330,100
06 mar 20241.89001.92001.87001.88001.880091,000
05 mar 20241.94001.95001.86001.86001.8600231,600
04 mar 20241.90001.95001.86501.94001.9400243,900
01 mar 20242.00002.05001.88001.88001.8800783,700
29 feb 20242.07002.08001.97001.97001.97001,171,800
28 feb 20242.00002.18001.96202.06002.06001,145,400
27 feb 20241.79002.00001.79001.95001.9500510,300
26 feb 20241.77001.79001.75001.78001.7800198,200
23 feb 20241.79001.79001.74001.77001.7700121,700
22 feb 20241.79001.79901.74001.78001.7800152,300
21 feb 20241.67001.74501.67001.73001.7300321,100
20 feb 20241.83001.83001.64001.66001.6600221,000
16 feb 20241.70001.79001.70001.78001.7800112,800
15 feb 20241.68001.76501.68001.73001.7300149,700
14 feb 20241.63001.68001.63001.68001.680094,300
13 feb 20241.67001.70001.62001.62001.6200119,200
12 feb 20241.68001.76001.68001.71001.7100100,700
09 feb 20241.69001.71701.67001.69001.6900104,800
08 feb 20241.73001.75001.69001.72001.7200147,400
07 feb 20241.76001.76001.68001.68001.6800290,800
06 feb 20241.74001.76001.68501.73001.7300245,000
05 feb 20241.76001.78001.69001.69001.6900150,900
02 feb 20241.78001.84001.78001.81001.8100136,100
01 feb 20241.86001.86001.81001.83001.8300189,100
31 ene 20241.80001.89001.80001.83001.8300237,800
30 ene 20241.89001.92001.79001.81001.8100483,000
29 ene 20241.87001.92001.86501.91001.910079,400
26 ene 20241.96001.99001.89001.89001.890091,600
25 ene 20241.92001.96001.90001.91001.9100136,400
24 ene 20241.92001.96001.87001.92001.9200161,600
23 ene 20241.96001.96001.80001.87001.8700243,500
22 ene 20241.91001.93001.84001.84001.8400213,600
19 ene 20241.98001.98001.92001.94001.9400134,000
18 ene 20241.95001.99001.91001.93001.9300354,200
17 ene 20241.92001.97001.88001.97001.9700311,800
16 ene 20242.22002.22001.89201.97001.9700572,100
12 ene 20242.26002.30002.21502.24002.2400211,700
11 ene 20242.24002.30002.21002.27002.2700346,500
10 ene 20242.22002.30002.22002.30002.3000222,600
09 ene 20242.27002.29002.18002.21002.2100360,800
08 ene 20242.29002.31502.19002.29002.29001,396,200
05 ene 20242.17002.27502.11102.24002.2400294,100
04 ene 20242.25002.26002.13002.19002.1900334,900
03 ene 20242.27002.30002.23002.27002.2700236,200
02 ene 20242.26002.29802.25502.28002.2800309,400
29 dic 20232.28002.30502.23002.30002.3000700,600
28 dic 20232.28002.30002.24002.30002.3000714,000
27 dic 20232.29002.30002.22002.24002.2400498,000
26 dic 20232.04002.30002.04002.28002.2800827,700
22 dic 20232.04002.06502.03002.05002.0500440,700
21 dic 20232.05002.07002.01502.06002.0600509,300
20 dic 20232.05002.06001.96502.04002.0400616,700
19 dic 20232.04002.13001.94002.03002.0300514,000
18 dic 20232.03002.10001.99602.06002.0600277,000
15 dic 20232.13002.19002.03002.03002.0300885,500
14 dic 20232.18002.20002.08002.14002.1400294,600
13 dic 20232.12002.19502.07002.18002.1800214,500
12 dic 20232.19002.19002.13002.15002.1500222,300
11 dic 20232.25002.29002.18002.21002.2100192,300
08 dic 20232.19002.29002.17502.29002.2900261,600
07 dic 20232.30002.30002.08002.20002.2000391,000
06 dic 20232.35002.35002.26002.28002.2800237,900
05 dic 20232.34002.37002.24502.34002.3400421,400
04 dic 20232.27002.50002.21002.36002.3600820,900
01 dic 20232.17002.30002.15002.28002.2800522,600
30 nov 20232.03002.22001.96402.22002.22003,266,600
29 nov 20232.03002.14001.98402.04002.0400639,700
28 nov 20231.99001.99001.89001.91001.9100171,000
27 nov 20231.88001.97001.88001.93001.9300253,200
24 nov 20231.84001.91501.83001.88001.8800125,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...