Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tuya Inc ADR (NY: TUYA )

1.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.030 2.220 1.964 2.220 3,265,409 +0.18(+8.82%)
Nov 29, 2023 2.030 2.140 1.984 2.040 639,672 +0.13(+6.81%)
Nov 28, 2023 1.990 1.990 1.890 1.910 166,039 -0.02(-1.04%)
Nov 27, 2023 1.880 1.970 1.880 1.930 253,206 +0.05(+2.66%)
Nov 24, 2023 1.840 1.915 1.830 1.880 125,885 +0.06(+3.30%)
Nov 22, 2023 1.810 1.840 1.751 1.820 156,554 +0.04(+2.25%)
Nov 21, 2023 1.790 1.800 1.730 1.780 69,679 -0.02(-1.11%)
Nov 20, 2023 1.780 1.830 1.760 1.800 178,371 +0.03(+1.69%)
Nov 17, 2023 1.710 1.775 1.710 1.770 23,756 +0.06(+3.51%)
Nov 16, 2023 1.760 1.790 1.700 1.710 101,566 -0.09(-5.00%)
Nov 15, 2023 1.750 1.800 1.741 1.800 94,217 +0.06(+3.45%)
Nov 14, 2023 1.590 1.770 1.590 1.740 194,636 +0.06(+3.57%)
Nov 13, 2023 1.720 1.720 1.680 1.680 75,943 -0.06(-3.45%)
Nov 10, 2023 1.710 1.790 1.710 1.740 139,738 +0.02(+1.16%)
Nov 09, 2023 1.710 1.750 1.710 1.720 99,426 +0.00(+0.00%)
Nov 08, 2023 1.700 1.740 1.698 1.720 66,409 +0.01(+0.58%)
Nov 07, 2023 1.710 1.750 1.710 1.710 40,244 -0.04(-2.29%)
Nov 06, 2023 1.670 1.750 1.670 1.750 76,398 +0.07(+4.17%)
Nov 03, 2023 1.680 1.790 1.610 1.680 251,916 -0.03(-1.75%)
Nov 02, 2023 1.680 1.710 1.630 1.710 103,816 +0.07(+4.27%)
Nov 01, 2023 1.680 1.680 1.610 1.640 62,550 -0.07(-4.09%)
Oct 31, 2023 1.680 1.740 1.670 1.710 181,805 +0.01(+0.59%)
Oct 30, 2023 1.710 1.710 1.665 1.700 79,840 +0.02(+1.19%)
Oct 27, 2023 1.710 1.710 1.660 1.680 72,827 -0.02(-1.18%)
Oct 26, 2023 1.600 1.710 1.585 1.700 192,694 +0.10(+6.25%)
Oct 25, 2023 1.640 1.640 1.600 1.600 102,851 -0.03(-1.84%)
Oct 24, 2023 1.560 1.640 1.560 1.630 60,765 +0.08(+5.16%)
Oct 23, 2023 1.580 1.610 1.550 1.550 84,164 -0.09(-5.49%)
Oct 20, 2023 1.620 1.640 1.600 1.640 61,409 -0.01(-0.61%)
Oct 19, 2023 1.660 1.660 1.580 1.650 106,055 -0.03(-1.79%)
Oct 18, 2023 1.710 1.750 1.650 1.680 173,714 -0.06(-3.45%)
Oct 17, 2023 1.560 1.750 1.540 1.740 437,496 +0.17(+10.83%)
Oct 16, 2023 1.500 1.660 1.500 1.570 207,647 +0.06(+3.97%)
Oct 13, 2023 1.500 1.510 1.475 1.510 24,262 +0.02(+1.34%)
Oct 12, 2023 1.540 1.540 1.490 1.490 79,185 -0.08(-5.10%)
Oct 11, 2023 1.560 1.610 1.560 1.570 64,519 +0.01(+0.64%)
Oct 10, 2023 1.560 1.630 1.540 1.560 167,106 +0.03(+1.96%)
Oct 09, 2023 1.460 1.570 1.460 1.530 112,296 +0.04(+2.68%)
Oct 06, 2023 1.460 1.500 1.450 1.490 81,696 +0.04(+2.76%)
Oct 05, 2023 1.430 1.465 1.420 1.450 199,323 +0.01(+0.69%)
Oct 04, 2023 1.430 1.460 1.420 1.440 66,279 +0.01(+0.70%)
Oct 03, 2023 1.440 1.470 1.430 1.430 60,844 -0.03(-2.05%)
Oct 02, 2023 1.520 1.530 1.450 1.460 259,783 -0.09(-5.81%)
Sep 29, 2023 1.490 1.565 1.480 1.550 186,688 +0.10(+6.90%)
Sep 28, 2023 1.490 1.500 1.450 1.450 82,674 -0.06(-3.97%)
Sep 27, 2023 1.530 1.530 1.480 1.510 93,445 -0.01(-0.66%)
Sep 26, 2023 1.450 1.540 1.450 1.520 259,465 +0.06(+4.11%)
Sep 25, 2023 1.450 1.460 1.450 1.460 34,781 +0.01(+0.69%)
Sep 22, 2023 1.490 1.505 1.430 1.450 88,344 +0.05(+3.57%)
Sep 21, 2023 1.480 1.490 1.400 1.400 202,638 -0.10(-6.67%)
Sep 20, 2023 1.520 1.560 1.500 1.500 215,812 -0.04(-2.60%)
Sep 19, 2023 1.570 1.580 1.530 1.540 159,511 -0.01(-0.65%)
Sep 18, 2023 1.560 1.580 1.530 1.550 176,458 -0.01(-0.64%)
Sep 15, 2023 1.550 1.605 1.500 1.560 1,499,309 +0.01(+0.65%)
Sep 14, 2023 1.540 1.600 1.540 1.550 278,264 +0.02(+1.31%)
Sep 13, 2023 1.620 1.620 1.520 1.530 246,345 -0.05(-3.16%)
Sep 12, 2023 1.680 1.695 1.550 1.580 350,488 -0.13(-7.60%)
Sep 11, 2023 1.760 1.760 1.670 1.710 294,080 -0.01(-0.58%)
Sep 08, 2023 1.730 1.735 1.675 1.720 148,874 -0.03(-1.71%)
Sep 07, 2023 1.730 1.760 1.630 1.750 275,565 -0.02(-1.13%)
Sep 06, 2023 1.750 1.790 1.740 1.770 196,379 +0.03(+1.72%)
Sep 05, 2023 1.860 1.870 1.720 1.740 286,108 -0.16(-8.42%)
Sep 01, 2023 1.810 1.910 1.800 1.900 289,903 +0.06(+3.26%)
Aug 31, 2023 1.740 1.850 1.705 1.840 851,639 +0.10(+5.75%)
Aug 30, 2023 1.660 1.750 1.630 1.740 652,511 +0.09(+5.45%)
Aug 29, 2023 1.550 1.670 1.530 1.650 803,392 +0.10(+6.45%)
Aug 28, 2023 1.510 1.620 1.490 1.550 712,592 +0.04(+2.65%)
Aug 25, 2023 1.520 1.580 1.435 1.510 389,621 -0.01(-0.66%)
Aug 24, 2023 1.780 1.840 1.480 1.520 803,988 -0.02(-1.30%)
Aug 23, 2023 1.570 1.570 1.480 1.540 302,614 -0.04(-2.53%)
Aug 22, 2023 1.580 1.700 1.560 1.580 460,078 +0.05(+3.27%)
Aug 21, 2023 1.540 1.590 1.515 1.530 362,268 -0.04(-2.55%)
Aug 18, 2023 1.490 1.580 1.480 1.570 215,917 +0.04(+2.61%)
Aug 17, 2023 1.570 1.570 1.515 1.530 139,836 -0.01(-0.65%)
Aug 16, 2023 1.510 1.540 1.480 1.540 88,659 -0.01(-0.65%)
Aug 15, 2023 1.540 1.580 1.540 1.550 184,912 +0.04(+2.65%)
Aug 14, 2023 1.470 1.530 1.460 1.510 160,228 +0.02(+1.34%)
Aug 11, 2023 1.470 1.510 1.460 1.490 28,395 -0.04(-2.61%)
Aug 10, 2023 1.470 1.550 1.460 1.530 229,180 +0.09(+6.25%)
Aug 09, 2023 1.480 1.480 1.420 1.440 143,716 -0.02(-1.37%)
Aug 08, 2023 1.490 1.490 1.410 1.460 360,537 -0.05(-3.31%)
Aug 07, 2023 1.560 1.580 1.485 1.510 243,537 -0.06(-3.82%)
Aug 04, 2023 1.630 1.631 1.570 1.570 106,914 -0.06(-3.68%)
Aug 03, 2023 1.610 1.640 1.580 1.630 112,613 +0.02(+1.24%)
Aug 02, 2023 1.650 1.680 1.600 1.610 200,167 -0.07(-4.17%)
Aug 01, 2023 1.580 1.715 1.560 1.680 418,793 +0.08(+5.00%)
Jul 31, 2023 1.580 1.630 1.580 1.600 631,814 +0.03(+1.91%)
Jul 28, 2023 1.540 1.620 1.510 1.570 1,105,729 +0.08(+5.37%)
Jul 27, 2023 1.530 1.590 1.490 1.490 166,220 -0.05(-3.25%)
Jul 26, 2023 1.560 1.610 1.515 1.540 644,960 -0.05(-3.14%)
Jul 25, 2023 1.610 1.680 1.565 1.590 354,302 +0.06(+3.92%)
Jul 24, 2023 1.510 1.570 1.470 1.530 373,114 +0.02(+1.32%)
Jul 21, 2023 1.570 1.610 1.500 1.510 201,164 -0.04(-2.58%)
Jul 20, 2023 1.540 1.630 1.530 1.550 426,417 +0.05(+3.33%)
Jul 19, 2023 1.530 1.590 1.490 1.500 481,874 -0.07(-4.46%)
Jul 18, 2023 1.670 1.670 1.530 1.570 420,702 -0.12(-7.10%)
Jul 17, 2023 1.730 1.740 1.670 1.690 206,920 -0.08(-4.52%)
Jul 14, 2023 1.760 1.780 1.730 1.770 201,469 +0.01(+0.57%)
Jul 13, 2023 1.720 1.780 1.720 1.760 316,610 +0.06(+3.53%)
Jul 12, 2023 1.720 1.720 1.650 1.700 272,226 +0.03(+1.80%)
Jul 11, 2023 1.720 1.740 1.630 1.670 345,897 -0.04(-2.34%)
Jul 10, 2023 1.720 1.775 1.690 1.710 236,397 -0.02(-1.16%)
Jul 07, 2023 1.800 1.800 1.700 1.730 246,273 +0.00(+0.00%)
Jul 06, 2023 1.790 1.790 1.710 1.730 366,574 -0.09(-4.95%)
Jul 05, 2023 1.900 1.900 1.800 1.820 357,957 -0.09(-4.71%)
Jul 03, 2023 1.890 1.940 1.890 1.910 29,927 +0.02(+1.06%)
Jun 30, 2023 1.910 1.920 1.868 1.890 181,677 +0.01(+0.53%)
Jun 29, 2023 1.860 1.950 1.840 1.880 339,030 +0.07(+3.87%)
Jun 28, 2023 1.780 1.820 1.755 1.810 211,929 +0.02(+1.12%)
Jun 27, 2023 1.820 1.823 1.755 1.790 265,989 +0.01(+0.56%)
Jun 26, 2023 1.780 1.819 1.740 1.780 394,876 -0.01(-0.56%)
Jun 23, 2023 1.850 1.850 1.785 1.790 350,021 -0.08(-4.28%)
Jun 22, 2023 1.910 1.910 1.830 1.870 175,153 -0.04(-2.09%)
Jun 21, 2023 1.910 1.940 1.870 1.910 313,100 +0.02(+1.06%)
Jun 20, 2023 2.020 2.020 1.870 1.890 726,184 -0.19(-9.13%)
Jun 16, 2023 2.060 2.090 1.940 2.080 1,272,658 +0.01(+0.48%)
Jun 15, 2023 2.070 2.105 2.015 2.070 951,049 -0.06(-2.82%)
May 08, 2023 2.090 2.170 2.080 2.130 360,453 +0.05(+2.40%)
May 05, 2023 1.990 2.140 1.970 2.080 1,237,779 +0.09(+4.52%)
May 04, 2023 1.970 1.990 1.900 1.990 370,996 +0.02(+1.02%)
May 03, 2023 1.920 1.995 1.830 1.970 1,305,370 +0.01(+0.51%)
May 02, 2023 1.950 1.960 1.870 1.960 187,632 +0.02(+1.03%)
May 01, 2023 1.950 1.990 1.930 1.940 108,600 -0.03(-1.52%)
Apr 28, 2023 2.010 2.010 1.945 1.970 217,827 -0.04(-1.99%)
Apr 27, 2023 1.890 2.010 1.890 2.010 204,546 +0.12(+6.35%)
Apr 26, 2023 1.880 1.950 1.880 1.890 236,047 +0.05(+2.72%)
Apr 25, 2023 2.000 2.020 1.830 1.840 311,413 -0.19(-9.36%)
Apr 24, 2023 1.960 2.050 1.960 2.030 254,819 +0.08(+4.10%)
Apr 21, 2023 2.070 2.070 1.910 1.950 365,948 -0.18(-8.45%)
Apr 20, 2023 2.060 2.190 2.030 2.130 353,817 +0.05(+2.40%)
Apr 19, 2023 1.950 2.130 1.910 2.080 443,867 +0.10(+5.05%)
Apr 18, 2023 1.890 1.990 1.890 1.980 344,133 +0.07(+3.66%)
Apr 17, 2023 1.830 1.920 1.790 1.910 214,396 +0.12(+6.70%)
Apr 14, 2023 1.830 1.850 1.740 1.790 419,924 -0.03(-1.65%)
Apr 13, 2023 1.910 1.910 1.780 1.820 379,715 -0.10(-5.21%)
Apr 12, 2023 1.870 1.920 1.805 1.920 544,299 +0.02(+1.05%)
Apr 11, 2023 1.820 1.949 1.820 1.900 447,327 +0.08(+4.40%)
Apr 10, 2023 1.710 1.840 1.690 1.820 335,315 +0.11(+6.43%)
Apr 06, 2023 1.710 1.730 1.650 1.710 291,658 -0.01(-0.58%)
Apr 05, 2023 1.760 1.810 1.690 1.720 249,791 -0.03(-1.71%)
Apr 04, 2023 1.770 1.830 1.750 1.750 253,459 -0.04(-2.23%)
Apr 03, 2023 1.890 1.920 1.765 1.790 530,531 -0.10(-5.29%)
Mar 31, 2023 1.920 1.970 1.880 1.890 328,323 -0.02(-1.05%)
Mar 30, 2023 1.850 1.970 1.850 1.910 683,210 +0.05(+2.69%)
Mar 29, 2023 1.860 1.940 1.830 1.860 381,107 +0.00(+0.00%)
Mar 28, 2023 1.920 1.950 1.860 1.860 236,623 -0.05(-2.62%)
Mar 27, 2023 1.940 1.985 1.850 1.910 462,080 -0.03(-1.55%)
Mar 24, 2023 1.880 1.970 1.830 1.940 447,194 -0.10(-4.90%)
Mar 23, 2023 1.970 2.070 1.954 2.040 545,114 +0.12(+6.25%)
Mar 22, 2023 1.960 2.010 1.910 1.920 319,966 -0.03(-1.54%)
Mar 21, 2023 1.840 1.969 1.812 1.950 273,705 +0.15(+8.33%)
Mar 20, 2023 1.820 1.830 1.770 1.800 238,795 -0.04(-2.17%)
Mar 17, 2023 1.830 1.910 1.805 1.840 905,661 -0.05(-2.65%)
Mar 16, 2023 1.820 1.900 1.750 1.890 411,704 +0.01(+0.53%)
Mar 15, 2023 1.760 1.890 1.735 1.880 573,754 +0.09(+5.03%)
Mar 14, 2023 1.800 1.815 1.750 1.790 158,001 +0.02(+1.13%)
Mar 13, 2023 1.670 1.800 1.670 1.770 651,138 +0.05(+2.91%)
Mar 10, 2023 1.680 1.750 1.640 1.720 817,781 +0.03(+1.78%)
Mar 09, 2023 1.740 1.818 1.690 1.690 529,133 -0.09(-5.06%)
Mar 08, 2023 1.690 1.810 1.660 1.780 304,081 +0.06(+3.49%)
Mar 07, 2023 1.770 1.780 1.680 1.720 605,407 -0.05(-2.82%)
Mar 06, 2023 1.710 1.840 1.678 1.770 1,183,104 +0.04(+2.31%)
Mar 03, 2023 1.660 1.760 1.570 1.730 1,086,611 +0.17(+10.90%)
Mar 02, 2023 1.700 1.810 1.230 1.560 2,056,705 -0.31(-16.58%)
Mar 01, 2023 2.160 2.240 1.750 1.870 1,633,838 -0.20(-9.66%)
Feb 28, 2023 2.090 2.120 2.030 2.070 702,602 -0.03(-1.43%)
Feb 27, 2023 2.210 2.210 2.100 2.100 214,969 -0.07(-3.23%)
Feb 24, 2023 2.120 2.195 2.030 2.170 608,903 -0.04(-1.81%)
Feb 23, 2023 2.360 2.385 2.180 2.210 468,704 -0.11(-4.74%)
Feb 22, 2023 2.310 2.380 2.275 2.320 477,731 +0.07(+3.11%)
Feb 21, 2023 2.390 2.480 2.190 2.250 861,095 -0.29(-11.42%)
Feb 17, 2023 2.640 2.665 2.405 2.540 682,623 -0.16(-5.93%)
Feb 16, 2023 2.680 2.780 2.620 2.700 327,593 -0.03(-1.10%)
Feb 15, 2023 2.600 2.770 2.560 2.730 615,098 +0.08(+3.02%)
Feb 14, 2023 2.660 2.680 2.585 2.650 517,313 -0.05(-1.85%)
Feb 13, 2023 2.760 2.800 2.680 2.700 422,604 +0.07(+2.66%)
Feb 10, 2023 2.820 2.850 2.620 2.630 653,771 -0.30(-10.24%)
Feb 09, 2023 2.940 3.100 2.900 2.930 729,449 +0.14(+5.02%)
Feb 08, 2023 2.760 2.825 2.710 2.790 217,868 +0.02(+0.72%)
Feb 07, 2023 2.720 2.790 2.621 2.770 621,878 +0.11(+4.14%)
Feb 06, 2023 2.690 2.760 2.610 2.660 519,619 -0.10(-3.62%)
Feb 03, 2023 2.830 3.015 2.740 2.760 657,000 -0.12(-4.17%)
Feb 02, 2023 2.800 3.120 2.800 2.880 1,148,444 +0.05(+1.77%)
Feb 01, 2023 2.800 2.845 2.700 2.830 705,031 +0.04(+1.43%)
Jan 31, 2023 2.700 2.800 2.565 2.790 637,056 +0.04(+1.45%)
Jan 30, 2023 2.730 2.768 2.600 2.750 624,931 -0.14(-4.84%)
Jan 27, 2023 2.550 2.900 2.550 2.890 1,288,304 +0.34(+13.33%)
Jan 26, 2023 2.460 2.550 2.382 2.550 274,427 +0.17(+7.14%)
Jan 25, 2023 2.420 2.450 2.360 2.380 138,395 -0.02(-0.83%)
Jan 24, 2023 2.500 2.550 2.390 2.400 146,109 -0.15(-5.88%)
Jan 23, 2023 2.450 2.590 2.430 2.550 426,504 +0.14(+5.81%)
Jan 20, 2023 2.310 2.445 2.255 2.410 408,643 +0.14(+6.17%)
Jan 19, 2023 2.260 2.389 2.260 2.270 291,737 +0.03(+1.34%)
Jan 18, 2023 2.240 2.355 2.192 2.240 614,280 +0.03(+1.36%)
Jan 17, 2023 2.420 2.443 2.210 2.210 725,635 -0.27(-10.89%)
Jan 13, 2023 2.590 2.648 2.470 2.480 453,911 -0.12(-4.62%)
Jan 12, 2023 2.700 2.700 2.512 2.600 791,536 -0.15(-5.45%)
Jan 11, 2023 2.520 2.768 2.500 2.750 719,648 +0.17(+6.59%)
Jan 10, 2023 2.560 2.580 2.455 2.580 561,657 +0.00(+0.00%)
Jan 09, 2023 2.270 2.620 2.260 2.580 1,180,847 +0.37(+16.74%)
Jan 06, 2023 2.290 2.330 2.100 2.210 1,180,596 -0.12(-5.15%)
Jan 05, 2023 2.170 2.390 2.080 2.330 1,003,851 +0.09(+4.02%)
Jan 04, 2023 2.130 2.240 1.960 2.240 1,097,393 +0.23(+11.44%)
Jan 03, 2023 1.930 2.080 1.920 2.010 1,070,903 +0.10(+5.24%)
Dec 30, 2022 1.820 1.910 1.730 1.910 1,201,121 +0.03(+1.60%)
Dec 29, 2022 1.800 1.910 1.750 1.880 479,869 +0.11(+6.21%)
Dec 28, 2022 1.710 1.825 1.610 1.770 810,975 +0.01(+0.57%)
Dec 27, 2022 1.830 1.839 1.710 1.760 420,088 -0.03(-1.68%)
Dec 23, 2022 1.810 1.820 1.770 1.790 332,958 -0.04(-2.19%)
Dec 22, 2022 1.800 1.845 1.750 1.830 485,086 +0.01(+0.55%)
Dec 21, 2022 1.730 1.830 1.690 1.820 525,130 +0.09(+5.20%)
Dec 20, 2022 1.720 1.790 1.680 1.730 405,131 -0.03(-1.70%)
Dec 19, 2022 1.900 2.110 1.680 1.760 1,008,724 -0.12(-6.38%)
Dec 16, 2022 1.900 1.930 1.800 1.880 5,398,616 +0.06(+3.30%)
Dec 15, 2022 1.840 1.980 1.720 1.820 1,518,855 -0.06(-3.19%)
Dec 14, 2022 1.850 2.020 1.750 1.880 1,243,090 +0.03(+1.62%)
Dec 13, 2022 1.800 1.930 1.790 1.850 1,284,337 +0.09(+5.11%)
Dec 12, 2022 1.750 1.850 1.650 1.760 1,221,129 -0.08(-4.35%)
Dec 09, 2022 1.900 1.900 1.700 1.840 1,493,712 -0.03(-1.60%)
Dec 08, 2022 1.700 1.937 1.690 1.870 2,196,890 +0.26(+16.15%)
Dec 07, 2022 1.420 1.680 1.399 1.610 1,884,893 +0.08(+5.23%)
Dec 06, 2022 1.480 1.540 1.342 1.530 1,120,317 +0.16(+11.68%)
Dec 05, 2022 1.250 1.480 1.240 1.370 2,286,479 +0.14(+11.38%)
Dec 02, 2022 1.100 1.250 1.100 1.230 538,811 +0.13(+11.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.