Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	14.14	16.00	13.05	16.00	16.00	13.15%	72,800
Jun 29, 2026	15.99	15.99	14.14	14.14	14.14	-1.26%	17,200
Jun 26, 2026	15.48	15.48	14.32	14.32	14.32	-11.55%	48,400
Jun 25, 2026	14.51	16.50	14.51	16.19	16.19	-0.67%	99,000
Jun 24, 2026	15.93	16.55	14.22	16.30	16.30	-1.51%	64,400
Jun 23, 2026	15.90	16.68	15.90	16.55	16.55	1.47%	8,000
Jun 22, 2026	16.26	16.40	15.80	16.31	16.31	1.30%	39,200
Jun 18, 2026	16.26	16.26	16.09	16.10	16.10	1.64%	2,200
Jun 17, 2026	16.01	16.20	15.84	15.84	15.84	-2.28%	13,200
Jun 16, 2026	16.22	16.22	16.21	16.21	16.21	-4.48%	3,000
Jun 15, 2026	16.26	17.00	16.26	16.97	16.97	-1.16%	2,000
Jun 12, 2026	17.20	17.60	16.83	17.17	17.17	1.00%	50,200
Jun 11, 2026	16.79	17.00	16.10	17.00	17.00	1.25%	46,800
Jun 10, 2026	16.56	17.11	16.52	16.79	16.79	1.39%	38,000
Jun 9, 2026	16.30	16.80	16.30	16.56	16.56	2.35%	41,400
Jun 8, 2026	17.00	17.00	16.18	16.18	16.18	-5.82%	49,600
Jun 5, 2026	16.50	17.21	16.50	17.18	17.18	4.12%	58,400
Jun 4, 2026	16.48	16.91	16.09	16.50	16.50	-0.66%	144,800
Jun 3, 2026	17.09	17.10	16.54	16.61	16.61	-2.81%	152,400
Jun 2, 2026	17.20	17.43	17.09	17.09	17.09	-0.64%	13,200
Jun 1, 2026	17.27	17.32	16.74	17.20	17.20	2.56%	32,800
May 29, 2026	16.90	17.00	16.77	16.77	16.77	2.13%	61,000
May 28, 2026	16.52	16.81	16.42	16.42	16.42	-0.61%	81,800
May 27, 2026	16.61	16.74	16.41	16.52	16.52	-0.54%	162,200
May 26, 2026	16.83	16.83	16.56	16.61	16.61	-1.31%	42,000
May 22, 2026	15.51	17.24	15.50	16.83	16.83	8.51%	80,400
May 21, 2026	16.17	16.17	15.51	15.51	15.51	-4.08%	57,400
May 20, 2026	16.66	16.66	16.02	16.17	16.17	-3.75%	3,200
May 19, 2026	16.00	17.43	16.00	16.80	16.80	0.72%	15,000