Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.78	18.80	18.48	18.79	18.79	0.05%	13,800
Mar 26, 2026	18.97	19.02	18.71	18.78	18.78	-1.93%	21,200
Mar 25, 2026	19.68	19.68	19.05	19.15	19.15	-2.69%	47,200
Mar 24, 2026	19.08	19.77	18.85	19.68	19.68	7.60%	80,800
Mar 23, 2026	19.00	19.80	17.80	18.29	18.29	4.57%	98,000
Mar 20, 2026	17.22	17.54	17.21	17.49	17.49	-0.74%	25,200
Mar 19, 2026	18.60	18.60	17.38	17.62	17.62	-7.26%	24,600
Mar 18, 2026	19.00	19.08	18.85	19.00	19.00	-0.42%	31,600
Mar 17, 2026	19.35	19.52	18.96	19.08	19.08	-3.20%	95,000
Mar 16, 2026	19.32	19.96	19.20	19.71	19.24	2.02%	78,800
Mar 13, 2026	19.40	19.40	19.27	19.32	18.86	-0.41%	64,000
Mar 12, 2026	19.64	19.66	19.17	19.40	18.93	-0.72%	10,600
Mar 11, 2026	19.30	19.79	19.28	19.54	19.07	1.61%	46,800
Mar 10, 2026	19.03	19.28	19.03	19.23	18.77	1.58%	66,400
Mar 9, 2026	19.48	19.48	18.50	18.93	18.48	-2.82%	32,200
Mar 6, 2026	18.93	19.50	18.93	19.48	19.01	3.62%	56,000
Mar 5, 2026	18.90	19.16	18.61	18.80	18.35	-0.95%	31,200
Mar 4, 2026	19.29	19.50	16.30	18.98	18.52	-0.11%	116,200
Mar 3, 2026	19.30	19.62	18.68	19.00	18.54	2.10%	87,600
Mar 2, 2026	18.94	19.50	16.30	18.61	18.16	-2.05%	82,200
Feb 27, 2026	19.10	19.10	18.60	19.00	18.54	-1.91%	68,400
Feb 26, 2026	18.82	19.72	18.82	19.37	18.90	3.86%	149,600
Feb 25, 2026	18.80	18.80	18.48	18.65	18.20	5.49%	128,200
Feb 24, 2026	17.28	18.00	17.28	17.68	17.26	2.31%	89,800
Feb 23, 2026	17.10	17.29	17.10	17.28	16.86	2.86%	32,400
Feb 20, 2026	17.20	17.20	16.50	16.80	16.40	-2.33%	21,600
Feb 16, 2026	16.66	17.31	16.66	17.20	16.79	4.31%	49,800
Feb 13, 2026	16.61	16.61	16.39	16.49	16.09	-0.72%	7,600
Feb 12, 2026	16.99	16.99	16.61	16.61	16.21	-2.01%	1,000
Feb 11, 2026	16.80	17.01	16.80	16.95	16.54	0.95%	14,400
Feb 10, 2026	16.86	16.86	16.48	16.79	16.39	2.63%	19,000
Feb 9, 2026	16.22	16.68	16.22	16.36	15.97	0.86%	7,800
Feb 6, 2026	17.00	17.00	16.11	16.22	15.83	0.19%	10,600
Feb 5, 2026	16.18	16.18	16.18	16.19	15.80	0.31%	400
Feb 4, 2026	16.10	16.60	16.05	16.14	15.75	-2.77%	13,200
Feb 3, 2026	16.38	16.60	16.17	16.60	16.20	4.21%	56,200
Feb 2, 2026	16.68	16.68	15.90	15.93	15.55	-4.67%	60,400
Jan 30, 2026	17.16	17.16	16.60	16.71	16.31	-3.47%	53,000
Jan 29, 2026	17.23	17.60	17.23	17.31	16.89	0.46%	54,400
Jan 28, 2026	17.00	17.30	17.00	17.23	16.82	0.70%	37,000
Jan 27, 2026	16.86	17.14	16.81	17.11	16.70	1.24%	9,000
Jan 26, 2026	17.49	17.58	16.88	16.90	16.49	-1.63%	109,800
Jan 23, 2026	17.37	17.37	17.04	17.18	16.77	-	10,800
Jan 22, 2026	17.04	17.18	17.01	17.18	16.77	2.26%	9,400
Jan 21, 2026	17.15	17.15	16.50	16.80	16.40	-2.67%	98,800
Jan 20, 2026	17.44	17.44	17.15	17.26	16.85	-1.03%	26,600
Jan 19, 2026	18.14	18.14	17.40	17.44	17.02	1.40%	22,400
Jan 16, 2026	17.60	17.60	17.14	17.20	16.79	-2.49%	44,000
Jan 15, 2026	17.80	17.82	17.44	17.64	17.22	-2.00%	38,400
Jan 14, 2026	18.10	18.21	17.74	18.00	17.57	-1.15%	65,800