Comparing Back to the side-by-side chart ↗
Tuya Inc ADR (TUYA) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.72 | 1.72 | 1.65 | 1.65 | -3.51% | 343,000 |
| 2026-10-15 | 1.68 | 1.71 | 1.65 | 1.71 | +1.18% | 402,000 |
| 2026-10-14 | 1.72 | 1.73 | 1.65 | 1.69 | -1.74% | 647,900 |
| 2026-10-13 | 1.71 | 1.73 | 1.71 | 1.72 | -0.58% | 303,000 |
| 2026-10-12 | 1.72 | 1.73 | 1.71 | 1.73 | +0.58% | 174,300 |
| 2026-10-09 | 1.69 | 1.73 | 1.69 | 1.72 | +1.18% | 212,800 |
| 2026-10-08 | 1.74 | 1.74 | 1.69 | 1.70 | -2.86% | 187,200 |
| 2026-10-07 | 1.73 | 1.75 | 1.71 | 1.75 | +1.16% | 285,000 |
| 2026-10-06 | 1.69 | 1.73 | 1.68 | 1.73 | +2.98% | 368,200 |
| 2026-10-05 | 1.69 | 1.70 | 1.67 | 1.68 | -0.59% | 241,500 |
| 2026-10-02 | 1.74 | 1.74 | 1.69 | 1.69 | -1.74% | 204,800 |
| 2026-10-01 | 1.71 | 1.73 | 1.69 | 1.72 | +1.18% | 154,700 |
| 2026-09-30 | 1.70 | 1.74 | 1.70 | 1.70 | +0.59% | 428,600 |
| 2026-09-29 | 1.72 | 1.72 | 1.68 | 1.69 | -1.74% | 280,000 |
| 2026-09-28 | 1.69 | 1.72 | 1.69 | 1.72 | +1.78% | 230,600 |
| 2026-09-25 | 1.73 | 1.75 | 1.69 | 1.69 | -1.74% | 514,700 |
| 2026-09-24 | 1.73 | 1.76 | 1.71 | 1.72 | -0.58% | 428,200 |
| 2026-09-23 | 1.80 | 1.81 | 1.72 | 1.73 | -2.81% | 387,900 |
| 2026-09-22 | 1.77 | 1.78 | 1.72 | 1.78 | +2.89% | 472,300 |
| 2026-09-21 | 1.71 | 1.77 | 1.69 | 1.73 | +5.49% | 914,600 |
| 2026-09-18 | 1.75 | 1.77 | 1.60 | 1.64 | -6.82% | 7,759,300 |
| 2026-09-17 | 1.74 | 1.78 | 1.74 | 1.76 | +0.57% | 144,800 |
| 2026-09-16 | 1.77 | 1.77 | 1.75 | 1.75 | -1.13% | 248,800 |
| 2026-09-15 | 1.79 | 1.80 | 1.76 | 1.77 | -1.12% | 252,200 |
| 2026-09-14 | 1.80 | 1.82 | 1.79 | 1.79 | -0.56% | 238,400 |
| 2026-09-11 | 1.84 | 1.84 | 1.80 | 1.80 | -1.10% | 258,600 |
| 2026-09-10 | 1.82 | 1.83 | 1.79 | 1.82 | +0.55% | 306,900 |
| 2026-09-09 | 1.85 | 1.86 | 1.81 | 1.81 | -2.69% | 276,800 |
| 2026-09-08 | 1.89 | 1.89 | 1.84 | 1.86 | -1.59% | 240,200 |
| 2026-09-04 | 1.89 | 1.91 | 1.87 | 1.89 | -0.53% | 277,000 |
| 2026-09-03 | 1.87 | 1.92 | 1.87 | 1.90 | +2.15% | 577,800 |
| 2026-09-02 | 1.83 | 1.87 | 1.81 | 1.86 | +1.64% | 301,200 |
| 2026-09-01 | 1.88 | 1.88 | 1.81 | 1.83 | -2.66% | 414,300 |
| 2026-08-31 | 1.86 | 1.89 | 1.84 | 1.88 | +0.00% | 798,600 |
| 2026-08-28 | 1.91 | 1.94 | 1.87 | 1.88 | -1.05% | 355,300 |
| 2026-08-27 | 1.85 | 1.95 | 1.84 | 1.90 | +3.83% | 1,305,800 |
| 2026-08-26 | 1.78 | 1.84 | 1.77 | 1.83 | +2.23% | 619,367 |
| 2026-08-25 | 1.73 | 1.79 | 1.72 | 1.79 | +1.70% | 1,721,865 |
| 2026-08-24 | 1.82 | 1.82 | 1.76 | 1.76 | -2.22% | 1,473,708 |
| 2026-08-21 | 1.75 | 1.80 | 1.75 | 1.80 | +2.86% | 665,100 |
| 2026-08-20 | 1.80 | 1.80 | 1.73 | 1.75 | -2.78% | 528,200 |
| 2026-08-19 | 1.78 | 1.80 | 1.75 | 1.80 | +1.12% | 303,700 |
| 2026-08-18 | 1.77 | 1.79 | 1.76 | 1.78 | +0.00% | 253,300 |
| 2026-08-17 | 1.78 | 1.80 | 1.76 | 1.78 | -2.20% | 373,700 |
| 2026-08-14 | 1.84 | 1.84 | 1.78 | 1.82 | +0.00% | 366,500 |
| 2026-08-13 | 1.77 | 1.82 | 1.75 | 1.82 | +1.68% | 375,300 |
| 2026-08-12 | 1.80 | 1.80 | 1.75 | 1.79 | +0.00% | 488,600 |
| 2026-08-11 | 1.85 | 1.85 | 1.79 | 1.79 | -3.24% | 402,800 |
| 2026-08-10 | 1.80 | 1.85 | 1.78 | 1.85 | +2.78% | 517,100 |
| 2026-08-07 | 1.77 | 1.80 | 1.75 | 1.80 | +2.27% | 378,000 |
| 2026-08-06 | 1.74 | 1.77 | 1.72 | 1.76 | +1.15% | 245,200 |
| 2026-08-05 | 1.76 | 1.76 | 1.71 | 1.74 | -0.57% | 275,500 |
| 2026-08-04 | 1.73 | 1.75 | 1.70 | 1.75 | +1.16% | 851,200 |
| 2026-08-03 | 1.70 | 1.73 | 1.68 | 1.73 | +2.98% | 455,000 |
| 2026-07-31 | 1.70 | 1.70 | 1.67 | 1.68 | -1.18% | 334,600 |
| 2026-07-30 | 1.70 | 1.70 | 1.65 | 1.70 | +0.00% | 335,500 |
| 2026-07-29 | 1.72 | 1.72 | 1.68 | 1.70 | +1.80% | 749,700 |
| 2026-07-28 | 1.65 | 1.68 | 1.61 | 1.67 | +1.83% | 635,200 |
| 2026-07-27 | 1.67 | 1.68 | 1.62 | 1.64 | -0.61% | 718,200 |
| 2026-07-24 | 1.63 | 1.67 | 1.63 | 1.65 | +1.85% | 448,700 |
| 2026-07-23 | 1.74 | 1.75 | 1.62 | 1.62 | -7.43% | 1,804,900 |
| 2026-07-22 | 1.74 | 1.75 | 1.71 | 1.75 | +0.57% | 249,900 |
| 2026-07-21 | 1.74 | 1.75 | 1.72 | 1.74 | +0.00% | 351,900 |
| 2026-07-20 | 1.73 | 1.76 | 1.72 | 1.74 | +0.00% | 239,700 |
| 2026-07-17 | 1.74 | 1.74 | 1.65 | 1.74 | -0.57% | 1,579,800 |
| 2026-07-16 | 1.77 | 1.80 | 1.75 | 1.75 | -1.69% | 765,800 |
| 2026-07-15 | 1.80 | 1.84 | 1.77 | 1.78 | -1.11% | 598,300 |
| 2026-07-14 | 1.81 | 1.83 | 1.79 | 1.80 | -0.55% | 647,000 |
| 2026-07-13 | 1.86 | 1.90 | 1.76 | 1.81 | -1.63% | 962,900 |
| 2026-07-10 | 1.83 | 1.85 | 1.80 | 1.84 | +1.10% | 421,000 |
| 2026-07-09 | 1.85 | 1.87 | 1.82 | 1.82 | -2.67% | 420,700 |
| 2026-07-08 | 1.96 | 1.96 | 1.85 | 1.87 | -4.59% | 711,900 |
| 2026-07-07 | 1.80 | 2.00 | 1.80 | 1.96 | +7.69% | 1,794,200 |
| 2026-07-06 | 1.76 | 1.83 | 1.75 | 1.82 | +3.41% | 621,000 |
| 2026-07-02 | 1.82 | 1.82 | 1.74 | 1.76 | -2.76% | 865,700 |
| 2026-07-01 | 1.77 | 1.82 | 1.77 | 1.81 | +2.84% | 694,200 |
| 2026-06-30 | 1.84 | 1.84 | 1.75 | 1.76 | -2.76% | 788,300 |
| 2026-06-29 | 1.83 | 1.84 | 1.79 | 1.81 | +0.56% | 531,800 |
| 2026-06-26 | 1.75 | 1.81 | 1.72 | 1.80 | +2.27% | 1,101,600 |
| 2026-06-25 | 1.81 | 1.84 | 1.74 | 1.76 | -1.12% | 841,900 |
| 2026-06-24 | 1.84 | 1.84 | 1.77 | 1.78 | -3.26% | 891,400 |
| 2026-06-23 | 1.82 | 1.84 | 1.80 | 1.84 | +0.00% | 775,900 |
| 2026-06-22 | 1.88 | 1.90 | 1.84 | 1.84 | -1.60% | 646,200 |
| 2026-06-18 | 1.93 | 1.93 | 1.85 | 1.87 | -3.11% | 2,668,600 |
| 2026-06-17 | 1.95 | 1.99 | 1.91 | 1.93 | +0.00% | 1,045,600 |
| 2026-06-16 | 1.99 | 2.00 | 1.92 | 1.93 | -3.02% | 904,000 |
| 2026-06-15 | 2.08 | 2.08 | 1.97 | 1.99 | -1.00% | 1,070,200 |
| 2026-06-12 | 2.17 | 2.17 | 1.99 | 2.01 | -8.64% | 2,144,700 |
| 2026-06-11 | 1.92 | 2.23 | 1.89 | 2.20 | +14.58% | 9,705,000 |
| 2026-06-10 | 1.91 | 1.95 | 1.89 | 1.92 | +0.52% | 408,400 |
| 2026-06-09 | 1.94 | 1.95 | 1.87 | 1.91 | -1.04% | 508,884 |
| 2026-06-08 | 1.95 | 1.96 | 1.92 | 1.93 | -1.03% | 451,145 |
| 2026-06-05 | 2.00 | 2.00 | 1.91 | 1.95 | -2.99% | 1,197,400 |
| 2026-06-04 | 2.01 | 2.02 | 1.98 | 2.01 | +1.01% | 909,400 |
| 2026-06-03 | 2.08 | 2.08 | 1.98 | 1.99 | -4.78% | 1,233,600 |
| 2026-06-02 | 2.16 | 2.17 | 2.07 | 2.09 | -2.79% | 1,288,800 |
| 2026-06-01 | 2.14 | 2.18 | 2.13 | 2.15 | +1.42% | 1,100,300 |
| 2026-05-29 | 2.09 | 2.13 | 2.07 | 2.12 | +2.42% | 1,518,500 |
| 2026-05-28 | 2.10 | 2.10 | 2.04 | 2.07 | -1.43% | 477,200 |
| 2026-05-27 | 2.10 | 2.13 | 2.08 | 2.10 | +0.96% | 424,200 |
| 2026-05-26 | 2.08 | 2.10 | 2.06 | 2.08 | +0.48% | 570,200 |
| 2026-05-22 | 2.09 | 2.09 | 2.04 | 2.07 | +0.00% | 885,600 |
| 2026-05-21 | 2.10 | 2.11 | 2.03 | 2.07 | +0.00% | 738,200 |
| 2026-05-20 | 2.10 | 2.10 | 2.05 | 2.07 | -1.43% | 949,500 |
| 2026-05-19 | 2.16 | 2.16 | 2.10 | 2.10 | -2.33% | 685,200 |
| 2026-05-18 | 2.22 | 2.22 | 2.12 | 2.15 | -2.71% | 886,500 |
| 2026-05-15 | 2.16 | 2.22 | 2.13 | 2.21 | +1.84% | 739,300 |
| 2026-05-14 | 2.25 | 2.27 | 2.12 | 2.17 | -3.56% | 1,191,600 |
| 2026-05-13 | 2.35 | 2.35 | 2.23 | 2.25 | -4.66% | 1,151,000 |
| 2026-05-12 | 2.36 | 2.43 | 2.33 | 2.36 | -4.07% | 964,700 |
| 2026-05-11 | 2.49 | 2.54 | 2.46 | 2.46 | -0.81% | 1,116,900 |
| 2026-05-08 | 2.42 | 2.50 | 2.38 | 2.48 | +3.33% | 1,172,600 |
| 2026-05-07 | 2.39 | 2.42 | 2.38 | 2.40 | +0.00% | 803,000 |
| 2026-05-06 | 2.41 | 2.41 | 2.33 | 2.40 | +0.42% | 737,300 |
| 2026-05-05 | 2.40 | 2.42 | 2.36 | 2.39 | -0.42% | 464,200 |
| 2026-05-04 | 2.36 | 2.41 | 2.34 | 2.40 | +1.69% | 786,700 |
| 2026-05-01 | 2.29 | 2.37 | 2.28 | 2.36 | +2.61% | 1,500,200 |
| 2026-04-30 | 2.24 | 2.30 | 2.22 | 2.30 | +2.68% | 647,200 |
| 2026-04-29 | 2.28 | 2.28 | 2.23 | 2.24 | -1.75% | 860,600 |
| 2026-04-28 | 2.32 | 2.33 | 2.26 | 2.28 | -2.98% | 1,005,600 |
| 2026-04-27 | 2.39 | 2.39 | 2.31 | 2.35 | -2.08% | 757,500 |
| 2026-04-24 | 2.33 | 2.40 | 2.31 | 2.40 | +4.35% | 671,300 |
| 2026-04-23 | 2.38 | 2.38 | 2.27 | 2.30 | -4.17% | 884,900 |
| 2026-04-22 | 2.44 | 2.49 | 2.39 | 2.40 | -1.23% | 825,600 |
| 2026-04-21 | 2.48 | 2.50 | 2.42 | 2.43 | -2.80% | 860,200 |
| 2026-04-20 | 2.45 | 2.50 | 2.44 | 2.50 | +0.40% | 530,800 |
| 2026-04-17 | 2.46 | 2.52 | 2.45 | 2.49 | +0.81% | 1,141,300 |
| 2026-04-16 | 2.44 | 2.48 | 2.41 | 2.47 | +1.23% | 827,700 |
| 2026-04-15 | 2.41 | 2.44 | 2.38 | 2.44 | +0.83% | 1,385,200 |
| 2026-04-14 | 2.44 | 2.44 | 2.40 | 2.42 | +0.00% | 1,147,000 |
| 2026-04-13 | 2.32 | 2.42 | 2.29 | 2.42 | +3.86% | 504,200 |
| 2026-04-10 | 2.38 | 2.42 | 2.32 | 2.33 | -2.51% | 541,800 |
| 2026-04-09 | 2.38 | 2.39 | 2.33 | 2.39 | +0.00% | 979,300 |
| 2026-04-08 | 2.43 | 2.44 | 2.38 | 2.39 | +2.58% | 397,400 |
| 2026-04-07 | 2.31 | 2.33 | 2.29 | 2.33 | -0.43% | 252,900 |
| 2026-04-06 | 2.30 | 2.38 | 2.28 | 2.34 | +0.00% | 322,600 |
| 2026-04-02 | 2.29 | 2.35 | 2.27 | 2.34 | +0.00% | 362,400 |
| 2026-04-01 | 2.34 | 2.37 | 2.29 | 2.34 | +1.30% | 606,600 |
| 2026-03-31 | 2.30 | 2.34 | 2.24 | 2.31 | +1.32% | 1,636,700 |
| 2026-03-30 | 2.35 | 2.36 | 2.26 | 2.28 | -2.15% | 992,300 |
| 2026-03-27 | 2.34 | 2.35 | 2.29 | 2.33 | -1.27% | 1,015,638 |
| 2026-03-26 | 2.41 | 2.45 | 2.33 | 2.36 | -3.67% | 1,135,774 |
| 2026-03-25 | 2.47 | 2.51 | 2.44 | 2.45 | +0.41% | 658,630 |
| 2026-03-24 | 2.50 | 2.52 | 2.43 | 2.44 | -3.17% | 1,586,531 |
| 2026-03-23 | 2.39 | 2.53 | 2.38 | 2.52 | +5.44% | 2,182,331 |
| 2026-03-20 | 2.24 | 2.41 | 2.20 | 2.39 | +6.22% | 20,902,670 |
| 2026-03-19 | 2.26 | 2.29 | 2.20 | 2.25 | -1.32% | 1,090,276 |
| 2026-03-18 | 2.35 | 2.42 | 2.28 | 2.28 | -5.39% | 929,725 |
| 2026-03-17 | 2.45 | 2.46 | 2.39 | 2.41 | -1.23% | 1,038,707 |
| 2026-03-16 | 2.50 | 2.50 | 2.42 | 2.44 | +0.41% | 1,051,714 |
| 2026-03-13 | 2.46 | 2.51 | 2.42 | 2.43 | -1.22% | 1,083,095 |
| 2026-03-12 | 2.49 | 2.50 | 2.46 | 2.46 | -1.20% | 658,630 |
| 2026-03-11 | 2.54 | 2.54 | 2.48 | 2.49 | -1.58% | 870,722 |
| 2026-03-10 | 2.46 | 2.55 | 2.45 | 2.53 | +2.43% | 1,629,352 |
| 2026-03-09 | 2.40 | 2.48 | 2.33 | 2.47 | +2.07% | 1,515,767 |
| 2026-03-06 | 2.47 | 2.48 | 2.40 | 2.42 | -2.42% | 1,348,775 |
| 2026-03-05 | 2.44 | 2.50 | 2.41 | 2.48 | +1.22% | 1,095,293 |
| 2026-03-04 | 2.50 | 2.50 | 2.43 | 2.45 | -2.00% | 1,799,018 |
| 2026-03-03 | 2.46 | 2.56 | 2.43 | 2.50 | +0.40% | 3,418,791 |
| 2026-03-02 | 2.44 | 2.61 | 2.41 | 2.49 | -2.35% | 3,970,134 |
| 2026-02-27 | 2.39 | 2.56 | 2.33 | 2.55 | +5.37% | 3,960,887 |
| 2026-02-26 | 2.56 | 2.56 | 2.42 | 2.42 | -6.20% | 3,433,248 |
| 2026-02-25 | 2.46 | 2.61 | 2.44 | 2.58 | +5.31% | 5,564,792 |
| 2026-02-24 | 2.31 | 2.51 | 2.29 | 2.45 | +5.60% | 5,749,966 |
| 2026-02-23 | 2.22 | 2.35 | 2.22 | 2.32 | +4.50% | 2,231,670 |
| 2026-02-20 | 2.11 | 2.30 | 2.11 | 2.22 | +4.72% | 1,735,047 |
| 2026-02-19 | 2.10 | 2.12 | 2.07 | 2.12 | +0.47% | 858,000 |
| 2026-02-18 | 2.16 | 2.17 | 2.08 | 2.11 | -2.31% | 615,909 |
| 2026-02-17 | 2.23 | 2.25 | 2.13 | 2.16 | -3.14% | 904,712 |
| 2026-02-13 | 2.19 | 2.28 | 2.18 | 2.23 | +2.29% | 1,119,643 |
| 2026-02-12 | 2.17 | 2.20 | 2.13 | 2.18 | +0.93% | 1,457,894 |
| 2026-02-11 | 2.22 | 2.25 | 2.15 | 2.16 | -2.70% | 1,276,574 |
| 2026-02-10 | 2.15 | 2.24 | 2.11 | 2.22 | +2.30% | 1,073,690 |
| 2026-02-09 | 2.15 | 2.17 | 2.15 | 2.17 | +0.46% | 752,811 |
| 2026-02-06 | 2.07 | 2.17 | 2.06 | 2.16 | +4.35% | 675,216 |
| 2026-02-05 | 2.06 | 2.09 | 2.03 | 2.07 | +0.98% | 1,019,876 |
| 2026-02-04 | 2.06 | 2.07 | 2.00 | 2.05 | -0.49% | 1,343,122 |
| 2026-02-03 | 2.10 | 2.17 | 2.05 | 2.06 | -1.44% | 1,566,119 |
| 2026-02-02 | 2.06 | 2.12 | 2.05 | 2.09 | +0.00% | 350,677 |
| 2026-01-30 | 2.10 | 2.10 | 2.04 | 2.09 | -0.95% | 1,197,318 |
| 2026-01-29 | 2.16 | 2.18 | 2.07 | 2.11 | -1.86% | 1,067,580 |
| 2026-01-28 | 2.18 | 2.19 | 2.13 | 2.15 | -0.92% | 695,522 |
| 2026-01-27 | 2.18 | 2.21 | 2.16 | 2.17 | +1.40% | 578,746 |
| 2026-01-26 | 2.15 | 2.17 | 2.13 | 2.14 | -0.93% | 1,075,129 |
| 2026-01-23 | 2.17 | 2.18 | 2.12 | 2.16 | -0.92% | 843,122 |
| 2026-01-22 | 2.19 | 2.21 | 2.16 | 2.18 | +1.40% | 760,992 |
| 2026-01-21 | 2.09 | 2.16 | 2.09 | 2.15 | +3.86% | 996,806 |
| 2026-01-20 | 2.20 | 2.20 | 2.06 | 2.07 | -8.00% | 2,045,481 |
| 2026-01-16 | 2.21 | 2.29 | 2.19 | 2.25 | +1.81% | 1,839,106 |
| 2026-01-15 | 2.23 | 2.25 | 2.20 | 2.21 | -0.90% | 1,199,515 |
| 2026-01-14 | 2.25 | 2.27 | 2.19 | 2.23 | -1.76% | 1,049,527 |
| 2026-01-13 | 2.36 | 2.36 | 2.23 | 2.27 | -3.81% | 1,522,224 |
| 2026-01-12 | 2.30 | 2.45 | 2.29 | 2.36 | +7.27% | 4,738,692 |
| 2026-01-09 | 2.22 | 2.29 | 2.20 | 2.20 | -0.90% | 1,222,984 |
| 2026-01-08 | 2.29 | 2.29 | 2.22 | 2.22 | -2.63% | 306,659 |
| 2026-01-07 | 2.24 | 2.30 | 2.24 | 2.28 | +1.33% | 949,022 |
| 2026-01-06 | 2.26 | 2.27 | 2.23 | 2.25 | -0.44% | 937,881 |
| 2026-01-05 | 2.21 | 2.29 | 2.20 | 2.26 | +3.20% | 807,958 |
| 2026-01-02 | 2.16 | 2.20 | 2.13 | 2.19 | +3.79% | 536,731 |
| 2025-12-31 | 2.15 | 2.15 | 2.10 | 2.11 | -1.40% | 755,297 |
| 2025-12-30 | 2.13 | 2.17 | 2.11 | 2.14 | +0.00% | 1,168,239 |
| 2025-12-29 | 2.20 | 2.20 | 2.13 | 2.14 | -3.17% | 949,694 |
| 2025-12-26 | 2.21 | 2.22 | 2.19 | 2.21 | +0.00% | 644,039 |
| 2025-12-24 | 2.21 | 2.22 | 2.17 | 2.21 | +0.00% | 330,162 |
| 2025-12-23 | 2.24 | 2.25 | 2.20 | 2.21 | -2.21% | 476,908 |
| 2025-12-22 | 2.29 | 2.29 | 2.25 | 2.26 | -0.44% | 1,039,773 |
| 2025-12-19 | 2.26 | 2.29 | 2.25 | 2.27 | +1.34% | 847,430 |
| 2025-12-18 | 2.24 | 2.28 | 2.23 | 2.24 | +1.36% | 826,445 |
| 2025-12-17 | 2.20 | 2.23 | 2.17 | 2.21 | +0.91% | 732,139 |
| 2025-12-16 | 2.16 | 2.20 | 2.15 | 2.19 | +0.92% | 397,891 |
| 2025-12-15 | 2.27 | 2.27 | 2.17 | 2.17 | -3.13% | 642,079 |
| 2025-12-12 | 2.24 | 2.29 | 2.22 | 2.24 | -0.44% | 521,488 |
| 2025-12-11 | 2.29 | 2.29 | 2.22 | 2.25 | -1.32% | 371,712 |
| 2025-12-10 | 2.30 | 2.31 | 2.26 | 2.28 | -0.87% | 1,312,736 |
| 2025-12-09 | 2.25 | 2.30 | 2.22 | 2.30 | +2.22% | 657,355 |
| 2025-12-08 | 2.29 | 2.30 | 2.24 | 2.25 | -1.75% | 698,239 |
| 2025-12-05 | 2.39 | 2.40 | 2.27 | 2.29 | -3.78% | 1,203,006 |
| 2025-12-04 | 2.38 | 2.40 | 2.34 | 2.38 | +0.42% | 1,105,017 |
| 2025-12-03 | 2.26 | 2.38 | 2.21 | 2.37 | +4.87% | 1,772,611 |
| 2025-12-02 | 2.29 | 2.30 | 2.25 | 2.26 | +0.00% | 1,272,547 |
| 2025-12-01 | 2.20 | 2.32 | 2.20 | 2.26 | +0.44% | 1,502,210 |
| 2025-11-28 | 2.23 | 2.27 | 2.22 | 2.25 | +1.81% | 620,487 |
| 2025-11-26 | 2.30 | 2.33 | 2.19 | 2.21 | -5.15% | 1,332,520 |
| 2025-11-25 | 2.01 | 2.38 | 2.01 | 2.33 | +8.88% | 2,630,521 |
| 2025-11-24 | 2.17 | 2.20 | 2.13 | 2.14 | +0.47% | 1,896,409 |
| 2025-11-21 | 2.04 | 2.15 | 2.04 | 2.13 | +5.97% | 807,249 |
| 2025-11-20 | 2.06 | 2.10 | 2.00 | 2.01 | -1.47% | 1,200,299 |
| 2025-11-19 | 2.02 | 2.05 | 2.02 | 2.04 | +1.49% | 617,864 |
| 2025-11-18 | 2.02 | 2.04 | 1.99 | 2.01 | -0.50% | 804,010 |
| 2025-11-17 | 2.10 | 2.10 | 2.00 | 2.02 | -2.88% | 762,329 |
| 2025-11-14 | 2.00 | 2.16 | 2.00 | 2.08 | +1.46% | 921,123 |
| 2025-11-13 | 2.12 | 2.13 | 2.04 | 2.05 | -3.30% | 966,106 |
| 2025-11-12 | 2.17 | 2.17 | 2.10 | 2.12 | -1.85% | 483,718 |
| 2025-11-11 | 2.23 | 2.24 | 2.15 | 2.16 | -0.92% | 363,432 |
| 2025-11-10 | 2.21 | 2.24 | 2.18 | 2.18 | +0.93% | 664,394 |
| 2025-11-07 | 2.18 | 2.18 | 2.11 | 2.16 | -1.82% | 689,305 |
| 2025-11-06 | 2.27 | 2.27 | 2.19 | 2.20 | -1.79% | 1,071,777 |
| 2025-11-05 | 2.23 | 2.28 | 2.23 | 2.24 | +0.90% | 885,804 |
| 2025-11-04 | 2.26 | 2.28 | 2.21 | 2.22 | -3.90% | 1,454,153 |
| 2025-11-03 | 2.32 | 2.32 | 2.26 | 2.31 | +1.32% | 524,703 |
| 2025-10-31 | 2.28 | 2.31 | 2.27 | 2.28 | +0.00% | 905,382 |
| 2025-10-30 | 2.31 | 2.31 | 2.26 | 2.28 | -1.30% | 605,184 |
| 2025-10-29 | 2.34 | 2.34 | 2.29 | 2.31 | +0.43% | 1,061,693 |
| 2025-10-28 | 2.39 | 2.40 | 2.29 | 2.30 | -2.95% | 1,273,658 |
| 2025-10-27 | 2.40 | 2.45 | 2.34 | 2.37 | +1.28% | 2,018,943 |
| 2025-10-24 | 2.39 | 2.40 | 2.33 | 2.34 | -0.43% | 674,758 |
| 2025-10-23 | 2.33 | 2.40 | 2.32 | 2.35 | +1.29% | 819,300 |
| 2025-10-22 | 2.38 | 2.44 | 2.30 | 2.32 | -2.52% | 954,028 |
| 2025-10-21 | 2.41 | 2.46 | 2.38 | 2.38 | -0.83% | 875,641 |
| 2025-10-20 | 2.31 | 2.40 | 2.30 | 2.40 | +5.26% | 952,775 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+29.55%). Peor mes: Abr (-11.43%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Tuya Inc ADR (TUYA)?
1.65 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de TUYA?
Máximo de 2.61 y mínimo de 1.60 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Tuya Inc ADR?
Históricamente, el mes más fuerte de TUYA ha sido Feb (media +29.55%) y el más débil Abr (media -11.43%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.