Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-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