Skip to main content
Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
1.800
+0.040 (2.27%)
At close: Jun 26, 2026, 4:00 PM EDT
1.825
+0.025 (1.39%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Tuya Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.751.811.721.801.802.27%1,101,586
Jun 25, 20261.811.841.741.761.76-1.12%840,149
Jun 24, 20261.841.841.781.781.78-3.26%891,815
Jun 23, 20261.821.851.811.841.84-775,922
Jun 22, 20261.881.901.841.841.84-1.60%644,398
Jun 18, 20261.931.931.861.871.87-3.11%2,666,593
Jun 17, 20261.951.991.911.931.93-1,045,581
Jun 16, 20261.992.001.921.931.93-3.02%903,909
Jun 15, 20262.082.081.971.991.99-1.00%1,070,105
Jun 12, 20262.172.171.992.012.01-8.64%2,144,686
Jun 11, 20261.922.231.892.202.2014.58%9,373,405
Jun 10, 20261.911.951.891.921.920.52%404,356
Jun 9, 20261.941.951.871.911.91-1.04%507,890
Jun 8, 20261.951.961.921.931.93-1.03%451,125
Jun 5, 20262.002.011.911.951.95-2.99%1,194,499
Jun 4, 20262.012.031.982.012.011.01%903,252
Jun 3, 20262.082.081.981.991.99-4.78%1,233,573
Jun 2, 20262.162.182.072.092.09-2.79%1,288,820
Jun 1, 20262.142.182.132.152.151.42%1,095,362
May 29, 20262.092.132.072.122.122.42%1,518,516
May 28, 20262.102.102.042.072.07-1.43%477,249
May 27, 20262.102.132.082.102.100.96%424,264
May 26, 20262.082.102.062.082.080.48%570,238
May 22, 20262.092.092.042.072.07-885,626
May 21, 20262.102.112.032.072.07-726,274
May 20, 20262.102.102.052.072.07-1.43%936,670
May 19, 20262.162.162.102.102.10-2.33%679,651
May 18, 20262.222.222.122.152.15-2.71%880,318
May 15, 20262.162.222.132.212.211.84%739,503
May 14, 20262.252.272.122.172.17-3.56%1,191,633
May 13, 20262.352.362.232.252.25-4.66%1,151,026
May 12, 20262.362.432.332.362.36-4.07%964,725
May 11, 20262.492.542.462.462.46-0.81%1,116,888
May 8, 20262.422.502.382.482.483.33%1,172,666
May 7, 20262.392.422.382.402.40-803,002
May 6, 20262.412.412.332.402.400.42%737,666
May 5, 20262.402.422.362.392.39-0.42%464,499
May 4, 20262.362.412.342.402.401.69%786,671
May 1, 20262.292.372.282.362.362.61%1,500,266
Apr 30, 20262.242.302.222.302.302.68%647,286
Apr 29, 20262.282.282.232.242.24-1.75%860,631
Apr 28, 20262.322.332.262.282.28-2.98%1,006,016
Apr 27, 20262.392.392.312.352.35-2.08%757,546
Apr 24, 20262.332.402.312.402.404.35%671,340
Apr 23, 20262.382.392.282.302.30-4.17%885,132
Apr 22, 20262.442.492.392.402.40-1.23%825,989
Apr 21, 20262.482.502.422.432.43-2.80%860,420
Apr 20, 20262.452.502.442.502.500.40%530,818
Apr 17, 20262.462.522.452.492.490.81%1,141,662
Apr 16, 20262.442.492.412.472.471.23%827,713
Apr 15, 20262.412.442.382.442.440.83%1,385,317
Apr 14, 20262.442.442.402.422.42-1,147,036
Apr 13, 20262.322.422.292.422.423.86%504,257
Apr 10, 20262.382.422.322.332.33-2.51%542,206
Apr 9, 20262.382.392.332.392.39-979,429
Apr 8, 20262.432.442.382.392.392.58%397,646
Apr 7, 20262.312.332.292.332.33-0.43%252,929
Apr 6, 20262.302.392.282.342.34-322,613
Apr 2, 20262.292.352.272.342.34-362,422
Apr 1, 20262.342.372.292.342.341.30%606,554
Mar 31, 20262.302.342.242.312.311.32%1,636,687
Mar 30, 20262.352.362.262.282.28-2.15%992,390
Mar 27, 20262.342.352.292.332.33-1.27%1,015,638
Mar 26, 20262.412.452.332.362.36-3.67%1,135,774
Mar 25, 20262.472.512.442.452.450.41%658,630
Mar 24, 20262.502.522.432.442.44-3.17%1,586,531
Mar 23, 20262.392.532.382.522.525.44%2,182,331
Mar 20, 20262.242.412.202.392.396.22%20,902,670
Mar 19, 20262.262.292.202.252.25-1.32%1,090,276
Mar 18, 20262.352.422.282.282.28-2.96%929,725
Mar 17, 20262.452.462.392.412.35-1.23%1,038,707
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