Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.90	17.00	16.77	16.87	-	2.74%	50,400
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
Apr 24, 2026	18.02	18.02	17.91	17.95	17.95	-1.97%	15,400
Apr 23, 2026	18.68	18.70	18.11	18.31	18.31	-2.09%	16,400
Apr 22, 2026	18.68	18.68	18.68	18.70	18.70	-2.04%	800
Apr 21, 2026	18.81	19.15	18.51	19.09	19.09	1.49%	42,200
Apr 20, 2026	18.69	18.99	18.69	18.81	18.81	0.64%	7,000
Apr 17, 2026	18.90	18.91	18.50	18.69	18.69	-1.06%	8,600
Apr 16, 2026	18.47	18.90	18.26	18.89	18.89	3.45%	25,200
Apr 15, 2026	18.31	18.43	17.88	18.26	18.26	-0.22%	18,600
Apr 14, 2026	18.80	18.80	18.05	18.30	18.30	-2.66%	2,400
Apr 13, 2026	18.00	18.93	18.00	18.80	18.80	1.62%	5,600
Apr 10, 2026	17.71	18.50	17.71	18.50	18.50	5.47%	45,400
Apr 9, 2026	18.47	18.53	17.52	17.54	17.54	-6.20%	40,000
Apr 8, 2026	17.52	18.90	17.52	18.70	18.70	6.86%	17,400
Apr 2, 2026	17.68	18.01	17.36	17.50	17.50	-3.26%	12,000
Apr 1, 2026	18.12	18.99	17.84	18.09	18.09	2.38%	16,600
Mar 31, 2026	17.93	17.94	17.60	17.67	17.67	-2.54%	20,600
Mar 30, 2026	18.31	18.75	17.94	18.13	18.13	-3.51%	30,890
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	-0.81%	95,000
Mar 16, 2026	19.32	19.96	19.20	19.71	19.24	2.02%	78,800