Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.49	2.50	2.45	2.49	2.49	-1.19%	1,183,473
Sep 25, 2025	2.55	2.55	2.48	2.52	2.52	-2.33%	1,204,959
Sep 24, 2025	2.48	2.63	2.48	2.58	2.58	5.31%	1,612,728
Sep 23, 2025	2.53	2.54	2.45	2.45	2.45	-3.92%	1,381,756
Sep 22, 2025	2.60	2.61	2.53	2.55	2.55	-1.92%	1,284,128
Sep 19, 2025	2.60	2.63	2.56	2.60	2.60	-1.14%	1,743,012
Sep 18, 2025	2.62	2.68	2.62	2.63	2.63	1.54%	1,200,208
Sep 17, 2025	2.66	2.71	2.56	2.59	2.59	-1.15%	2,276,651
Sep 16, 2025	2.62	2.64	2.56	2.62	2.62	0.38%	1,181,617
Sep 15, 2025	2.62	2.66	2.59	2.61	2.61	1.16%	1,529,633
Sep 12, 2025	2.62	2.64	2.56	2.58	2.58	-1.90%	1,180,390
Sep 11, 2025	2.50	2.64	2.50	2.63	2.63	4.37%	1,116,332
Sep 10, 2025	2.60	2.60	2.50	2.52	2.52	-1.95%	1,132,999
Sep 9, 2025	2.60	2.73	2.55	2.57	2.57	-0.39%	2,186,324
Sep 8, 2025	2.54	2.60	2.54	2.58	2.58	2.38%	754,468
Sep 5, 2025	2.56	2.63	2.51	2.52	2.52	1.61%	1,944,246
Sep 4, 2025	2.50	2.51	2.46	2.48	2.48	-1.98%	1,040,621
Sep 3, 2025	2.58	2.62	2.52	2.53	2.53	-1.94%	1,617,083
Sep 2, 2025	2.57	2.63	2.48	2.58	2.58	-3.01%	2,530,635
Aug 29, 2025	2.77	2.77	2.64	2.66	2.66	-5.34%	2,750,810
Aug 28, 2025	2.76	2.88	2.75	2.81	2.81	4.85%	3,430,889
Aug 27, 2025	2.80	2.84	2.50	2.68	2.68	1.52%	5,592,452
Aug 26, 2025	2.58	2.70	2.51	2.64	2.64	3.13%	5,543,841
Aug 25, 2025	2.55	2.60	2.53	2.56	2.56	2.40%	1,833,828
Aug 22, 2025	2.42	2.52	2.42	2.50	2.50	4.60%	1,740,226
Aug 21, 2025	2.31	2.43	2.31	2.39	2.39	3.02%	1,826,127
Aug 20, 2025	2.32	2.35	2.30	2.32	2.32	-0.43%	826,686
Aug 19, 2025	2.36	2.37	2.30	2.33	2.33	-1.69%	810,971
Aug 18, 2025	2.38	2.40	2.34	2.37	2.37	-0.42%	1,256,408
Aug 15, 2025	2.43	2.44	2.36	2.38	2.38	-1.65%	1,658,865
Aug 14, 2025	2.50	2.50	2.40	2.42	2.42	-5.10%	1,056,513
Aug 13, 2025	2.51	2.57	2.50	2.55	2.55	3.66%	1,056,145
Aug 12, 2025	2.47	2.48	2.43	2.46	2.46	-0.81%	455,286
Aug 11, 2025	2.49	2.53	2.48	2.48	2.48	-1.59%	784,485
Aug 8, 2025	2.48	2.54	2.45	2.52	2.52	2.02%	805,691
Aug 7, 2025	2.40	2.52	2.40	2.47	2.47	3.78%	2,070,777
Aug 6, 2025	2.35	2.39	2.33	2.38	2.38	-	1,728,448
Aug 5, 2025	2.41	2.42	2.34	2.38	2.38	1.28%	2,046,571
Aug 4, 2025	2.32	2.36	2.32	2.35	2.35	2.62%	1,023,707
Aug 1, 2025	2.34	2.38	2.28	2.29	2.29	-4.18%	980,510
Jul 31, 2025	2.38	2.42	2.32	2.39	2.39	1.70%	711,458
Jul 30, 2025	2.37	2.41	2.32	2.35	2.35	-1.26%	1,475,316
Jul 29, 2025	2.48	2.48	2.34	2.38	2.38	-3.64%	1,919,565
Jul 28, 2025	2.51	2.52	2.45	2.47	2.47	-0.40%	1,043,119
Jul 25, 2025	2.54	2.60	2.48	2.48	2.48	-1.59%	1,462,286
Jul 24, 2025	2.58	2.58	2.50	2.52	2.52	-2.33%	1,179,491
Jul 23, 2025	2.54	2.61	2.53	2.58	2.58	3.20%	1,340,319
Jul 22, 2025	2.50	2.56	2.42	2.50	2.50	-0.40%	1,398,619
Jul 21, 2025	2.55	2.65	2.51	2.51	2.51	0.40%	3,367,271
Jul 18, 2025	2.50	2.65	2.49	2.50	2.50	0.40%	1,794,718