Skip to main content
Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
2.290
-0.090 (-3.78%)
At close: Dec 5, 2025, 4:00 PM EST
2.320
+0.030 (1.31%)
After-hours: Dec 5, 2025, 7:04 PM EST

Tuya Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.392.402.272.292.29-3.78%1,202,484
Dec 4, 20252.382.412.342.382.380.42%1,104,390
Dec 3, 20252.262.382.212.372.374.87%1,772,611
Dec 2, 20252.292.302.252.262.26-1,272,547
Dec 1, 20252.202.322.202.262.260.44%1,502,253
Nov 28, 20252.232.272.222.252.251.81%620,487
Nov 26, 20252.302.332.192.212.21-5.15%1,332,520
Nov 25, 20252.012.382.012.332.338.88%2,630,521
Nov 24, 20252.172.202.132.142.140.47%1,896,409
Nov 21, 20252.042.152.042.132.135.97%807,249
Nov 20, 20252.062.102.002.012.01-1.47%1,200,299
Nov 19, 20252.022.052.022.042.041.49%617,864
Nov 18, 20252.022.051.992.012.01-0.50%804,010
Nov 17, 20252.102.102.002.022.02-2.88%762,329
Nov 14, 20252.002.162.002.082.081.46%921,123
Nov 13, 20252.122.132.042.052.05-3.30%966,106
Nov 12, 20252.172.182.102.122.12-1.85%483,718
Nov 11, 20252.232.242.152.162.16-0.92%363,432
Nov 10, 20252.212.242.182.182.180.93%664,394
Nov 7, 20252.182.182.112.162.16-1.82%689,305
Nov 6, 20252.272.272.192.202.20-1.79%1,071,777
Nov 5, 20252.232.282.232.242.240.90%885,804
Nov 4, 20252.262.282.222.222.22-3.90%1,454,153
Nov 3, 20252.322.322.262.312.311.32%524,703
Oct 31, 20252.282.312.272.282.28-905,382
Oct 30, 20252.312.312.262.282.28-1.30%605,184
Oct 29, 20252.342.342.292.312.310.43%1,061,693
Oct 28, 20252.392.402.292.302.30-2.95%1,273,658
Oct 27, 20252.402.452.342.372.371.28%2,018,943
Oct 24, 20252.392.402.332.342.34-0.43%674,758
Oct 23, 20252.332.402.332.352.351.29%819,300
Oct 22, 20252.382.442.302.322.32-2.52%954,028
Oct 21, 20252.412.472.382.382.38-0.83%875,641
Oct 20, 20252.312.402.302.402.405.26%952,775
Oct 17, 20252.292.302.242.282.28-1.72%1,534,009
Oct 16, 20252.412.422.302.322.32-2.93%1,268,700
Oct 15, 20252.432.432.372.392.390.84%1,193,884
Oct 14, 20252.432.452.312.372.37-4.44%2,063,400
Oct 13, 20252.562.582.482.482.48-1.59%910,809
Oct 10, 20252.642.642.482.522.52-6.32%4,850,799
Oct 9, 20252.572.702.572.692.694.26%2,370,585
Oct 8, 20252.572.582.542.582.580.78%1,020,385
Oct 7, 20252.642.642.532.562.56-1.54%777,476
Oct 6, 20252.572.662.532.602.600.78%2,177,426
Oct 3, 20252.552.602.532.582.581.57%1,378,545
Oct 2, 20252.562.582.492.542.541.60%1,463,562
Oct 1, 20252.452.522.452.502.501.21%1,068,734
Sep 30, 20252.502.532.432.472.47-0.80%1,061,974
Sep 29, 20252.522.562.482.492.49-1,109,403
Sep 26, 20252.492.502.452.492.49-1.19%1,188,101
Sep 25, 20252.552.552.482.522.52-2.33%1,204,959
Sep 24, 20252.482.632.482.582.585.31%1,612,728
Sep 23, 20252.532.542.452.452.45-3.92%1,381,756
Sep 22, 20252.602.612.532.552.55-1.92%1,284,128
Sep 19, 20252.602.632.562.602.60-1.14%1,743,012
Sep 18, 20252.622.682.622.632.631.54%1,200,208
Sep 17, 20252.662.712.562.592.59-1.15%2,276,651
Sep 16, 20252.622.642.562.622.620.38%1,181,617
Sep 15, 20252.622.662.592.612.611.16%1,529,633
Sep 12, 20252.622.642.562.582.58-1.90%1,180,390
Sep 11, 20252.502.642.502.632.634.37%1,116,332
Sep 10, 20252.602.602.502.522.47-1.95%1,132,999
Sep 9, 20252.602.732.552.572.51-0.39%2,186,324
Sep 8, 20252.542.602.542.582.522.38%754,468
Sep 5, 20252.562.632.512.522.471.61%1,944,246
Sep 4, 20252.502.512.462.482.43-1.98%1,040,621
Sep 3, 20252.582.622.522.532.48-1.94%1,618,255
Sep 2, 20252.572.632.482.582.52-3.01%2,530,635
Aug 29, 20252.772.772.642.662.60-5.34%2,750,810
Aug 28, 20252.762.882.752.812.754.85%3,430,889
Aug 27, 20252.802.842.502.682.621.52%5,592,452
Aug 26, 20252.582.702.512.642.583.13%5,543,841
Aug 25, 20252.552.602.532.562.512.40%1,833,828
Aug 22, 20252.422.522.422.502.454.60%1,740,226
Aug 21, 20252.312.432.312.392.343.02%1,826,127
Aug 20, 20252.322.352.302.322.27-0.43%826,686
Aug 19, 20252.362.372.302.332.28-1.69%810,971
Aug 18, 20252.382.402.342.372.32-0.42%1,256,408
Aug 15, 20252.432.442.362.382.33-1.65%1,658,865
Aug 14, 20252.502.502.402.422.37-5.10%1,056,513
Aug 13, 20252.512.572.502.552.503.66%1,056,145
Aug 12, 20252.472.482.432.462.41-0.81%455,286
Aug 11, 20252.492.532.482.482.43-1.59%784,485
Aug 8, 20252.482.542.452.522.472.02%805,691
Aug 7, 20252.402.522.402.472.423.78%2,070,777
Aug 6, 20252.352.392.332.382.33-1,728,448
Aug 5, 20252.412.422.342.382.331.28%2,046,571
Aug 4, 20252.322.362.322.352.302.62%1,023,707
Aug 1, 20252.342.382.282.292.24-4.18%980,510
Jul 31, 20252.382.422.322.392.341.70%711,458
Jul 30, 20252.372.412.322.352.30-1.26%1,475,316
Jul 29, 20252.482.482.342.382.33-3.64%1,919,565
Jul 28, 20252.512.522.452.472.42-0.40%1,043,119
Jul 25, 20252.542.602.482.482.43-1.59%1,462,286
Jul 24, 20252.582.582.502.522.47-2.33%1,179,491
Jul 23, 20252.542.612.532.582.523.20%1,340,319
Jul 22, 20252.502.562.422.502.45-0.40%1,398,619
Jul 21, 20252.552.652.512.512.460.40%3,367,271
Jul 18, 20252.502.652.492.502.450.40%1,794,718
Jul 17, 20252.552.612.482.492.44-2.35%1,841,812