Skip to main content
Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
2.470
+0.050 (2.07%)
At close: Mar 9, 2026, 4:00 PM EDT
2.470
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:41 PM EDT

Tuya Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.402.492.332.47-1.86%1,433,788
Mar 6, 20262.472.492.402.422.42-2.42%1,348,775
Mar 5, 20262.442.502.412.482.481.22%1,095,293
Mar 4, 20262.502.502.432.452.45-2.00%1,796,564
Mar 3, 20262.462.562.432.502.500.40%3,418,589
Mar 2, 20262.442.612.412.492.49-2.35%3,960,976
Feb 27, 20262.392.562.342.552.555.37%3,935,086
Feb 26, 20262.562.562.422.422.42-6.20%3,420,238
Feb 25, 20262.462.612.442.582.585.31%5,552,128
Feb 24, 20262.312.512.292.452.455.60%5,747,363
Feb 23, 20262.222.362.222.322.324.50%2,227,670
Feb 20, 20262.112.302.112.222.224.72%1,735,036
Feb 19, 20262.102.122.072.122.120.47%857,066
Feb 18, 20262.162.172.082.112.11-2.31%615,424
Feb 17, 20262.232.252.132.162.16-3.14%891,572
Feb 13, 20262.192.282.182.232.232.29%1,119,147
Feb 12, 20262.172.202.132.182.180.93%1,457,094
Feb 11, 20262.222.252.152.162.16-2.70%1,273,474
Feb 10, 20262.152.242.112.222.222.30%1,069,695
Feb 9, 20262.152.182.152.172.170.46%752,811
Feb 6, 20262.072.172.072.162.164.35%675,216
Feb 5, 20262.062.092.032.072.070.98%1,019,755
Feb 4, 20262.062.072.002.052.05-0.49%1,343,122
Feb 3, 20262.102.172.052.062.06-1.44%1,566,004
Feb 2, 20262.062.122.052.092.09-350,649
Jan 30, 20262.102.102.042.092.09-0.95%1,037,047
Jan 29, 20262.162.182.072.112.11-1.86%1,066,370
Jan 28, 20262.182.192.132.152.15-0.92%684,484
Jan 27, 20262.182.222.162.172.171.40%577,973
Jan 26, 20262.152.182.132.142.14-0.93%1,073,735
Jan 23, 20262.172.182.122.162.16-0.92%839,471
Jan 22, 20262.192.222.162.182.181.40%758,972
Jan 21, 20262.092.162.092.152.153.86%996,805
Jan 20, 20262.202.202.062.072.07-8.00%2,043,676
Jan 16, 20262.212.302.192.252.251.81%1,839,106
Jan 15, 20262.232.252.202.212.21-0.90%895,083
Jan 14, 20262.252.272.192.232.23-1.76%1,049,527
Jan 13, 20262.362.362.242.272.27-3.81%1,519,276
Jan 12, 20262.302.452.292.362.367.27%4,736,492
Jan 9, 20262.222.292.202.202.20-0.90%1,216,010
Jan 8, 20262.292.292.222.222.22-2.63%306,056
Jan 7, 20262.242.302.242.282.281.33%949,022
Jan 6, 20262.262.272.232.252.25-0.44%928,251
Jan 5, 20262.212.292.202.262.263.20%807,845
Jan 2, 20262.162.202.132.192.193.79%524,581
Dec 31, 20252.152.162.102.112.11-1.40%755,297
Dec 30, 20252.132.182.112.142.14-1,154,735
Dec 29, 20252.202.202.132.142.14-3.17%945,290
Dec 26, 20252.212.222.192.212.21-643,884
Dec 24, 20252.212.222.182.212.21-328,033
Dec 23, 20252.242.252.202.212.21-2.21%476,415
Dec 22, 20252.292.292.262.262.26-0.44%1,037,763
Dec 19, 20252.262.292.252.272.271.34%827,947
Dec 18, 20252.242.282.232.242.241.36%826,343
Dec 17, 20252.202.232.182.212.210.91%732,139
Dec 16, 20252.162.202.162.192.190.92%397,891
Dec 15, 20252.272.272.172.172.17-3.13%642,079
Dec 12, 20252.242.292.222.242.24-0.44%521,488
Dec 11, 20252.292.292.222.252.25-1.32%371,712
Dec 10, 20252.302.312.262.282.28-0.87%1,312,736
Dec 9, 20252.252.302.222.302.302.22%657,355
Dec 8, 20252.292.302.242.252.25-1.75%698,239
Dec 5, 20252.392.402.272.292.29-3.78%1,203,006
Dec 4, 20252.382.412.342.382.380.42%1,105,017
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