Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	16.01	17.50	16.01	16.68	16.68	-4.52%	11,200
May 15, 2026	16.80	17.49	16.80	17.47	17.47	1.57%	27,600
May 14, 2026	18.00	18.01	16.88	17.20	17.20	-3.37%	18,400
May 13, 2026	18.35	18.35	17.55	17.80	17.80	-3.78%	3,800
May 12, 2026	18.50	18.53	18.40	18.50	18.50	-0.16%	15,000
May 11, 2026	18.17	18.59	18.17	18.53	18.53	1.98%	14,600
May 8, 2026	18.30	18.30	18.00	18.17	18.17	-1.30%	3,800
May 7, 2026	18.27	18.41	18.24	18.41	18.41	-0.43%	20,600
May 6, 2026	18.39	18.49	17.81	18.49	18.49	0.54%	38,400
May 5, 2026	17.80	18.40	17.80	18.39	18.39	3.31%	800
May 4, 2026	17.50	18.27	17.50	17.80	17.80	1.71%	21,800
Apr 30, 2026	17.50	17.50	17.50	17.50	17.50	-	1,200
Apr 29, 2026	18.62	18.62	17.56	17.50	17.50	-1.69%	10,400
Apr 28, 2026	18.20	18.25	17.75	17.80	17.80	-2.14%	9,000
Apr 27, 2026	17.96	18.32	17.60	18.19	18.19	1.34%	44,200