Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	14.24	14.57	13.51	14.30	14.30	0.56%	28,000
Sep 8, 2026	13.51	14.59	13.50	14.22	14.22	-5.51%	15,000
Sep 7, 2026	15.10	15.10	15.05	15.05	15.05	0.13%	400
Sep 4, 2026	14.80	15.00	14.80	15.03	15.03	1.62%	11,400
Sep 3, 2026	14.84	14.99	14.59	14.79	14.79	-0.34%	3,600
Sep 2, 2026	14.76	14.84	14.44	14.84	14.84	0.27%	25,600
Sep 1, 2026	14.68	14.80	14.68	14.80	14.80	0.54%	14,600
Aug 31, 2026	14.79	14.88	14.54	14.72	14.72	-0.54%	33,000
Aug 28, 2026	14.41	14.93	14.41	14.80	14.80	2.85%	24,000
Aug 27, 2026	14.17	14.50	14.17	14.39	14.39	2.79%	21,400
Aug 26, 2026	14.15	14.15	13.50	14.00	14.00	2.19%	30,600
Aug 25, 2026	13.92	13.92	13.67	13.70	13.70	-1.93%	7,000
Aug 24, 2026	13.62	14.20	13.62	13.97	13.97	2.65%	12,000
Aug 21, 2026	13.45	13.51	13.45	13.61	13.61	1.19%	1,000
Aug 20, 2026	13.42	13.42	13.41	13.45	13.45	0.67%	5,000
Aug 19, 2026	13.71	13.71	13.15	13.36	13.36	-2.55%	1,800
Aug 18, 2026	14.00	14.00	13.21	13.71	13.71	-1.22%	2,000
Aug 17, 2026	13.90	13.90	13.88	13.88	13.88	-0.14%	3,200
Aug 14, 2026	12.52	14.48	12.52	13.90	13.90	1.46%	4,200
Aug 13, 2026	13.70	13.70	13.70	13.70	13.70	1.48%	1,000
Aug 12, 2026	13.44	14.10	13.44	13.50	13.50	-5.06%	32,600
Aug 11, 2026	14.22	14.38	14.18	14.22	14.22	0.07%	3,000
Aug 10, 2026	14.00	14.28	14.00	14.21	14.21	5.57%	5,000
Aug 7, 2026	13.40	13.40	13.40	13.46	13.46	0.45%	1,600
Aug 6, 2026	13.39	13.39	13.39	13.40	13.40	-3.04%	400
Aug 5, 2026	13.32	13.82	13.32	13.82	13.82	0.95%	3,400
Aug 4, 2026	13.21	13.70	13.21	13.69	13.69	3.63%	5,200
Aug 3, 2026	13.30	13.30	13.21	13.21	13.21	-0.68%	2,000
Jul 31, 2026	13.08	14.01	13.08	13.30	13.30	1.84%	9,800
Jul 30, 2026	14.54	14.54	12.49	13.06	13.06	-15.08%	83,800
Jul 29, 2026	13.80	17.66	13.80	15.38	15.38	13.51%	78,800
Jul 28, 2026	13.75	13.75	13.50	13.55	13.55	-1.45%	4,200
Jul 27, 2026	13.79	13.81	13.30	13.75	13.75	-1.79%	13,400
Jul 24, 2026	14.00	14.00	14.00	14.00	14.00	-	-
Jul 23, 2026	14.00	14.00	14.00	14.00	14.00	-	-
Jul 22, 2026	14.00	14.00	14.00	14.00	14.00	-	-
Jul 21, 2026	13.98	13.98	13.98	14.00	14.00	-0.07%	800
Jul 20, 2026	14.01	14.01	13.91	14.01	14.01	-	19,800
Jul 17, 2026	13.98	14.01	13.78	14.01	14.01	-1.27%	5,000
Jul 16, 2026	14.33	14.33	13.50	14.19	14.19	-0.98%	11,000
Jul 15, 2026	14.55	14.55	14.00	14.33	14.33	-0.28%	8,000
Jul 14, 2026	14.25	14.44	14.25	14.37	14.37	3.01%	13,200
Jul 13, 2026	13.81	14.00	13.80	13.95	13.95	-1.69%	17,800
Jul 10, 2026	14.16	14.22	14.15	14.19	14.19	-5.53%	31,200
Jul 9, 2026	16.60	16.60	15.02	15.02	15.02	-10.27%	5,800
Jul 8, 2026	16.80	16.87	16.64	16.74	16.74	0.06%	16,600
Jul 7, 2026	16.66	16.76	16.48	16.73	16.73	3.46%	62,400
Jul 6, 2026	16.21	16.21	16.17	16.17	16.17	-0.25%	4,800
Jul 3, 2026	16.08	16.21	15.90	16.21	16.21	0.43%	65,200
Jul 2, 2026	16.01	16.50	15.66	16.14	16.14	0.88%	67,800