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 )

1.860 +0.030 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024 1.860 1.875 1.830 1.860 126,846 +0.03(+1.64%)
May 09, 2024 1.820 1.840 1.770 1.830 80,307 +0.02(+1.10%)
May 08, 2024 1.800 1.810 1.780 1.810 46,393 +0.00(+0.00%)
May 07, 2024 1.840 1.840 1.770 1.810 145,409 -0.03(-1.63%)
May 06, 2024 1.840 1.850 1.820 1.840 77,992 +0.03(+1.66%)
May 03, 2024 1.820 1.830 1.790 1.810 210,018 +0.00(+0.00%)
May 02, 2024 1.770 1.810 1.760 1.810 166,143 +0.07(+4.02%)
May 01, 2024 1.720 1.769 1.700 1.740 130,795 -0.01(-0.57%)
Apr 30, 2024 1.720 1.750 1.690 1.750 146,682 +0.02(+1.16%)
Apr 29, 2024 1.710 1.750 1.670 1.730 185,079 -0.01(-0.57%)
Apr 26, 2024 1.680 1.750 1.660 1.740 322,156 +0.13(+8.07%)
Apr 25, 2024 1.650 1.665 1.600 1.610 131,040 -0.04(-2.42%)
Apr 24, 2024 1.760 1.760 1.640 1.650 147,064 -0.08(-4.62%)
Apr 23, 2024 1.630 1.737 1.630 1.730 112,349 +0.06(+3.59%)
Apr 22, 2024 1.550 1.700 1.550 1.670 165,503 +0.10(+6.37%)
Apr 19, 2024 1.630 1.641 1.540 1.570 226,971 -0.06(-3.68%)
Apr 18, 2024 1.660 1.750 1.620 1.630 179,282 -0.03(-1.81%)
Apr 17, 2024 1.630 1.692 1.630 1.660 92,745 +0.02(+1.22%)
Apr 16, 2024 1.650 1.675 1.630 1.640 95,613 +0.00(+0.00%)
Apr 15, 2024 1.760 1.760 1.620 1.640 243,021 -0.07(-4.09%)
Apr 12, 2024 1.770 1.780 1.710 1.710 89,817 -0.08(-4.47%)
Apr 11, 2024 1.880 1.880 1.769 1.790 104,740 -0.04(-2.19%)
Apr 10, 2024 1.750 1.830 1.750 1.830 169,309 +0.08(+4.57%)
Apr 09, 2024 1.740 1.790 1.740 1.750 75,772 -0.02(-1.13%)
Apr 08, 2024 1.710 1.770 1.710 1.770 65,852 +0.04(+2.31%)
Apr 05, 2024 1.720 1.777 1.710 1.730 96,193 +0.01(+0.58%)
Apr 04, 2024 1.760 1.781 1.720 1.720 103,868 -0.05(-2.82%)
Apr 03, 2024 1.730 1.800 1.720 1.770 127,763 +0.03(+1.72%)
Apr 02, 2024 1.800 1.840 1.730 1.740 421,672 -0.11(-5.95%)
Apr 01, 2024 1.800 1.880 1.760 1.850 149,865 +0.10(+5.71%)
Mar 28, 2024 1.850 1.890 1.750 1.750 281,352 -0.07(-3.85%)
Mar 27, 2024 1.900 1.900 1.810 1.820 204,572 -0.02(-1.09%)
Mar 26, 2024 1.890 1.950 1.840 1.840 496,124 -0.02(-1.08%)
Mar 25, 2024 1.860 1.880 1.840 1.860 58,060 +0.00(+0.00%)
Mar 22, 2024 1.840 1.900 1.820 1.860 62,352 +0.00(+0.00%)
Mar 21, 2024 1.890 1.890 1.830 1.860 238,781 -0.01(-0.53%)
Mar 20, 2024 1.780 1.880 1.760 1.870 299,899 +0.04(+2.19%)
Mar 19, 2024 1.820 1.850 1.740 1.830 380,020 -0.01(-0.54%)
Mar 18, 2024 1.980 1.990 1.810 1.840 384,206 -0.10(-5.15%)
Mar 15, 2024 1.890 1.950 1.860 1.940 545,726 +0.06(+3.19%)
Mar 14, 2024 1.980 1.980 1.860 1.880 155,911 -0.12(-6.00%)
Mar 13, 2024 1.950 2.020 1.916 2.000 253,753 +0.06(+3.09%)
Mar 12, 2024 1.890 1.950 1.870 1.940 193,838 +0.09(+4.86%)
Mar 11, 2024 1.870 1.925 1.820 1.850 265,372 +0.01(+0.54%)
Mar 08, 2024 1.850 1.910 1.830 1.840 160,570 -0.03(-1.60%)
Mar 07, 2024 1.920 1.920 1.830 1.870 330,111 -0.01(-0.53%)
Mar 06, 2024 1.890 1.920 1.870 1.880 90,969 +0.02(+1.08%)
Mar 05, 2024 1.940 1.950 1.860 1.860 231,727 -0.08(-4.12%)
Mar 04, 2024 1.900 1.950 1.865 1.940 243,851 +0.06(+3.19%)
Mar 01, 2024 2.000 2.050 1.880 1.880 784,211 -0.09(-4.57%)
Feb 29, 2024 2.070 2.080 1.970 1.970 1,171,186 -0.09(-4.37%)
Feb 28, 2024 2.000 2.180 1.962 2.060 1,144,903 +0.11(+5.64%)
Feb 27, 2024 1.790 2.000 1.790 1.950 510,310 +0.17(+9.55%)
Feb 26, 2024 1.770 1.790 1.750 1.780 198,155 +0.01(+0.56%)
Feb 23, 2024 1.790 1.790 1.740 1.770 121,939 -0.01(-0.56%)
Feb 22, 2024 1.790 1.799 1.740 1.780 152,271 +0.05(+2.89%)
Feb 21, 2024 1.670 1.745 1.670 1.730 321,136 +0.07(+4.22%)
Feb 20, 2024 1.830 1.830 1.640 1.660 221,021 -0.12(-6.74%)
Feb 16, 2024 1.700 1.790 1.700 1.780 112,758 +0.05(+2.89%)
Feb 15, 2024 1.680 1.765 1.680 1.730 148,127 +0.05(+2.98%)
Feb 14, 2024 1.630 1.680 1.630 1.680 94,314 +0.06(+3.70%)
Feb 13, 2024 1.670 1.700 1.620 1.620 107,354 -0.09(-5.26%)
Feb 12, 2024 1.680 1.760 1.680 1.710 95,667 +0.02(+1.18%)
Feb 09, 2024 1.690 1.717 1.670 1.690 104,918 -0.03(-1.74%)
Feb 08, 2024 1.730 1.750 1.690 1.720 147,444 +0.04(+2.38%)
Feb 07, 2024 1.760 1.760 1.680 1.680 290,752 -0.05(-2.89%)
Feb 06, 2024 1.740 1.760 1.685 1.730 245,039 +0.04(+2.37%)
Feb 05, 2024 1.760 1.780 1.690 1.690 150,948 -0.12(-6.63%)
Feb 02, 2024 1.780 1.840 1.780 1.810 136,055 -0.02(-1.09%)
Feb 01, 2024 1.860 1.860 1.810 1.830 189,136 +0.00(+0.00%)
Jan 31, 2024 1.800 1.890 1.800 1.830 237,823 +0.02(+1.10%)
Jan 30, 2024 1.890 1.920 1.790 1.810 483,048 -0.10(-5.24%)
Jan 29, 2024 1.870 1.920 1.865 1.910 79,382 +0.02(+1.06%)
Jan 26, 2024 1.960 1.990 1.890 1.890 91,603 -0.02(-1.05%)
Jan 25, 2024 1.920 1.960 1.900 1.910 136,422 -0.01(-0.52%)
Jan 24, 2024 1.920 1.960 1.870 1.920 161,632 +0.05(+2.67%)
Jan 23, 2024 1.960 1.960 1.800 1.870 244,622 +0.03(+1.63%)
Jan 22, 2024 1.910 1.930 1.840 1.840 213,638 -0.10(-5.15%)
Jan 19, 2024 1.980 1.980 1.920 1.940 133,978 +0.01(+0.52%)
Jan 18, 2024 1.950 1.990 1.910 1.930 354,244 -0.04(-2.03%)
Jan 17, 2024 1.920 1.970 1.880 1.970 311,846 +0.00(+0.00%)
Jan 16, 2024 2.220 2.217 1.892 1.970 572,135 -0.27(-12.05%)
Jan 12, 2024 2.260 2.300 2.215 2.240 211,736 -0.03(-1.32%)
Jan 11, 2024 2.240 2.300 2.210 2.270 346,492 -0.03(-1.30%)
Jan 10, 2024 2.220 2.300 2.220 2.300 222,561 +0.09(+4.07%)
Jan 09, 2024 2.270 2.290 2.180 2.210 360,834 -0.08(-3.49%)
Jan 08, 2024 2.290 2.315 2.190 2.290 1,396,163 +0.05(+2.23%)
Jan 05, 2024 2.170 2.275 2.111 2.240 295,097 +0.05(+2.28%)
Jan 04, 2024 2.250 2.260 2.130 2.190 334,862 -0.08(-3.52%)
Jan 03, 2024 2.270 2.300 2.230 2.270 236,200 -0.01(-0.44%)
Jan 02, 2024 2.260 2.297 2.255 2.280 309,434 -0.02(-0.87%)
Dec 29, 2023 2.280 2.305 2.230 2.300 700,683 +0.00(+0.00%)
Dec 28, 2023 2.280 2.300 2.240 2.300 714,003 +0.06(+2.68%)
Dec 27, 2023 2.290 2.300 2.220 2.240 497,491 -0.04(-1.75%)
Dec 26, 2023 2.040 2.300 2.040 2.280 816,721 +0.23(+11.22%)
Dec 22, 2023 2.040 2.065 2.030 2.050 440,733 -0.01(-0.49%)
Dec 21, 2023 2.050 2.070 2.015 2.060 509,294 +0.02(+0.98%)
Dec 20, 2023 2.050 2.060 1.965 2.040 616,684 +0.01(+0.49%)
Dec 19, 2023 2.040 2.130 1.940 2.030 513,959 -0.03(-1.46%)
Dec 18, 2023 2.030 2.100 1.996 2.060 276,976 +0.03(+1.48%)
Dec 15, 2023 2.130 2.190 2.030 2.030 885,509 -0.11(-5.14%)
Dec 14, 2023 2.180 2.200 2.080 2.140 294,600 -0.04(-1.83%)
Dec 13, 2023 2.120 2.195 2.070 2.180 214,549 +0.03(+1.40%)
Dec 12, 2023 2.190 2.190 2.130 2.150 222,309 -0.06(-2.71%)
Dec 11, 2023 2.250 2.290 2.180 2.210 192,290 -0.08(-3.49%)
Dec 08, 2023 2.190 2.290 2.175 2.290 261,598 +0.09(+4.09%)
Dec 07, 2023 2.300 2.300 2.080 2.200 390,994 -0.08(-3.51%)
Dec 06, 2023 2.350 2.350 2.260 2.280 237,895 -0.06(-2.56%)
Dec 05, 2023 2.340 2.370 2.245 2.340 420,859 -0.02(-0.85%)
Dec 04, 2023 2.270 2.500 2.210 2.360 819,780 +0.08(+3.51%)
Dec 01, 2023 2.170 2.300 2.150 2.280 522,579 +0.06(+2.70%)
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%)
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.