Skip to main content
Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
2.280
-0.070 (-2.98%)
At close: Apr 28, 2026, 4:00 PM EDT
2.290
+0.010 (0.44%)
Pre-market: Apr 29, 2026, 4:16 AM EDT

Tuya Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.322.332.262.282.28-2.98%1,005,612
Apr 27, 20262.392.392.312.352.35-2.08%757,488
Apr 24, 20262.332.402.312.402.404.35%645,421
Apr 23, 20262.382.392.282.302.30-4.17%802,770
Apr 22, 20262.442.492.392.402.40-1.23%821,848
Apr 21, 20262.482.502.422.432.43-2.80%860,147
Apr 20, 20262.452.502.442.502.500.40%529,638
Apr 17, 20262.462.522.452.492.490.81%1,130,861
Apr 16, 20262.442.492.412.472.471.23%826,947
Apr 15, 20262.412.442.382.442.440.83%1,385,207
Apr 14, 20262.442.442.402.422.42-1,146,144
Apr 13, 20262.322.422.292.422.423.86%503,609
Apr 10, 20262.382.422.322.332.33-2.51%541,771
Apr 9, 20262.382.392.332.392.39-522,862
Apr 8, 20262.432.442.382.392.392.58%397,235
Apr 7, 20262.312.332.292.332.33-0.43%250,120
Apr 6, 20262.302.392.282.342.34-322,578
Apr 2, 20262.292.352.272.342.34-362,422
Apr 1, 20262.342.372.292.342.341.30%603,358
Mar 31, 20262.302.342.242.312.311.32%1,627,443
Mar 30, 20262.352.362.262.282.28-2.15%992,343
Mar 27, 20262.342.352.292.332.33-1.27%1,015,388
Mar 26, 20262.412.452.332.362.36-3.67%1,135,524
Mar 25, 20262.472.512.442.452.450.41%658,626
Mar 24, 20262.502.522.432.442.44-3.17%1,586,529
Mar 23, 20262.392.532.382.522.525.44%2,168,042
Mar 20, 20262.242.412.202.392.396.22%20,896,883
Mar 19, 20262.262.292.202.252.25-1.32%1,089,901
Mar 18, 20262.352.422.282.282.28-5.39%929,725
Mar 17, 20262.452.462.392.412.35-1.23%1,038,246
Mar 16, 20262.502.502.422.442.380.41%1,051,714
Mar 13, 20262.462.512.432.432.37-1.22%1,083,095
Mar 12, 20262.492.502.462.462.40-1.20%658,630
Mar 11, 20262.542.542.482.492.43-1.58%870,722
Mar 10, 20262.462.552.452.532.472.43%1,629,352
Mar 9, 20262.402.492.332.472.412.07%1,515,767
Mar 6, 20262.472.492.402.422.36-2.42%1,348,775
Mar 5, 20262.442.502.412.482.421.22%1,095,293
Mar 4, 20262.502.502.432.452.39-2.00%1,799,018
Mar 3, 20262.462.562.432.502.440.40%3,418,791
Mar 2, 20262.442.612.412.492.43-2.35%3,970,134
Feb 27, 20262.392.562.342.552.495.37%3,960,887
Feb 26, 20262.562.562.422.422.36-6.20%3,433,248
Feb 25, 20262.462.612.442.582.525.31%5,564,792
Feb 24, 20262.312.512.292.452.395.60%5,749,966
Feb 23, 20262.222.362.222.322.264.50%2,231,670
Feb 20, 20262.112.302.112.222.164.72%1,735,047
Feb 19, 20262.102.122.072.122.070.47%858,000
Feb 18, 20262.162.172.082.112.06-2.31%615,909
Feb 17, 20262.232.252.132.162.11-3.14%904,712
Feb 13, 20262.192.282.182.232.172.29%1,119,643
Feb 12, 20262.172.202.132.182.130.93%1,457,894
Feb 11, 20262.222.252.152.162.11-2.70%1,276,574
Feb 10, 20262.152.242.112.222.162.30%1,073,690
Feb 9, 20262.152.182.152.172.120.46%752,811
Feb 6, 20262.072.172.072.162.114.35%675,216
Feb 5, 20262.062.092.032.072.020.98%1,019,876
Feb 4, 20262.062.072.002.052.00-0.49%1,343,122
Feb 3, 20262.102.172.052.062.01-1.44%1,566,119
Feb 2, 20262.062.122.052.092.04-350,677
Jan 30, 20262.102.102.042.092.04-0.95%1,197,318
Jan 29, 20262.162.182.072.112.06-1.86%1,067,580
Jan 28, 20262.182.192.132.152.10-0.92%695,522
Jan 27, 20262.182.222.162.172.121.40%578,746
Jan 26, 20262.152.182.132.142.09-0.93%1,075,129
Jan 23, 20262.172.182.122.162.11-0.92%843,122
Jan 22, 20262.192.222.162.182.131.40%760,992
Jan 21, 20262.092.162.092.152.103.86%996,806
Jan 20, 20262.202.202.062.072.02-8.00%2,045,481
Jan 16, 20262.212.302.192.252.191.81%1,839,106
Jan 15, 20262.232.252.202.212.15-0.90%1,199,515
Jan 14, 20262.252.272.192.232.17-1.76%1,049,527
Jan 13, 20262.362.362.242.272.21-3.81%1,522,224
Jan 12, 20262.302.452.292.362.307.27%4,738,692
Jan 9, 20262.222.292.202.202.14-0.90%1,222,984
Jan 8, 20262.292.292.222.222.16-2.63%306,659
Jan 7, 20262.242.302.242.282.221.33%949,022
Jan 6, 20262.262.272.232.252.19-0.44%937,881
Jan 5, 20262.212.292.202.262.203.20%807,958
Jan 2, 20262.162.202.132.192.143.79%536,731
Dec 31, 20252.152.162.102.112.06-1.40%755,297
Dec 30, 20252.132.182.112.142.09-1,168,239
Dec 29, 20252.202.202.132.142.09-3.17%949,694
Dec 26, 20252.212.222.192.212.15-644,039
Dec 24, 20252.212.222.182.212.15-330,162
Dec 23, 20252.242.252.202.212.15-2.21%476,908
Dec 22, 20252.292.292.262.262.20-0.44%1,039,773
Dec 19, 20252.262.292.252.272.211.34%847,430
Dec 18, 20252.242.282.232.242.181.36%826,445
Dec 17, 20252.202.232.182.212.150.91%732,139
Dec 16, 20252.162.202.162.192.140.92%397,891
Dec 15, 20252.272.272.172.172.12-3.13%642,079
Dec 12, 20252.242.292.222.242.18-0.44%521,488
Dec 11, 20252.292.292.222.252.19-1.32%371,712
Dec 10, 20252.302.312.262.282.22-0.87%1,312,736
Dec 9, 20252.252.302.222.302.242.22%657,355
Dec 8, 20252.292.302.242.252.19-1.75%698,239
Dec 5, 20252.392.402.272.292.23-3.78%1,203,006
Dec 4, 20252.382.412.342.382.320.42%1,105,017
Dec 3, 20252.262.382.212.372.314.87%1,772,611